ProShares - Ultra MSCI Br... (UBR)
AMEX: UBR
· Real-Time Price · USD
23.08
0.44 (1.93%)
At close: Sep 11, 2025, 2:20 PM
UBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.67 | 22.67 | 22.64 | 22.64 | 22.65 | 1.94% | 391 |
| Sep 9, 2025 | 22.36 | 22.41 | 22.21 | 22.21 | 22.21 | -0.36% | 1,117 |
| Sep 8, 2025 | 22.02 | 22.29 | 22.00 | 22.29 | 22.29 | -0.62% | 3,500 |
| Sep 5, 2025 | 22.71 | 22.71 | 22.30 | 22.43 | 22.43 | 3.32% | 5,300 |
| Sep 4, 2025 | 21.57 | 21.71 | 21.51 | 21.71 | 21.71 | 1.21% | 1,000 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | -0.19% | 1,300 |
| Sep 2, 2025 | 21.10 | 21.56 | 21.10 | 21.49 | 21.49 | -3.15% | 2,141 |
| Aug 29, 2025 | 22.32 | 22.32 | 22.12 | 22.19 | 22.19 | -0.14% | 1,412 |
| Aug 28, 2025 | 21.78 | 22.53 | 21.78 | 22.22 | 22.22 | 3.30% | 1,600 |
| Aug 27, 2025 | 21.43 | 21.51 | 21.43 | 21.51 | 21.51 | 2.82% | 300 |
| Aug 26, 2025 | 21.01 | 21.01 | 20.92 | 20.92 | 20.92 | -1.04% | 548 |
| Aug 25, 2025 | 21.03 | 21.22 | 21.03 | 21.14 | 21.14 | 1.20% | 3,600 |
| Aug 22, 2025 | 20.80 | 21.00 | 20.80 | 20.89 | 20.89 | 6.42% | 1,600 |
| Aug 21, 2025 | 19.60 | 19.63 | 19.59 | 19.63 | 19.63 | 0.00% | 2,017 |
| Aug 20, 2025 | 19.42 | 19.63 | 19.42 | 19.63 | 19.63 | 2.19% | 400 |
| Aug 19, 2025 | 19.66 | 19.66 | 19.21 | 19.21 | 19.21 | -6.61% | 1,917 |
| Aug 18, 2025 | 20.58 | 20.58 | 20.57 | 20.57 | 20.57 | 0.73% | 2,641 |
| Aug 15, 2025 | 20.57 | 20.59 | 20.42 | 20.42 | 20.42 | 2.05% | 500 |
| Aug 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.86% | 300 |
| Aug 13, 2025 | 20.43 | 20.43 | 20.39 | 20.39 | 20.39 | -1.40% | 400 |