NYSE Arca · UBR · ETF
ProShares Ultra MSCI Brazil Capped (UBR) ETF price history
Every NYSE Arca trading session of ProShares Ultra MSCI Brazil Capped from May 7, 2010 to Nov 12, 2026: 4,154 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UBR adjusted close, 2010 to 2026
- $412.82
- All time high, 2010
- $45.00
- 52 week high, $20.63 low
- 4,154
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
UBR key facts
- ProShares Ultra MSCI Brazil Capped (UBR) closed at $22.08 on Nov 12, 2026 on NYSE Arca.
- UBR's all time high close is $412.82, set on Nov 4, 2010; its all time low close is $11.76 on Mar 23, 2020.
- UBR's 52 week range is $20.63 to $45.00.
- UBR returned -18.6% over the year to Nov 12, 2026 and +6.7% over five years.
- Over ten years UBR returned -55%, -7.6% a year compounded.
- UBR's deepest drawdown was -97.2% from Nov 4, 2010 to Mar 23, 2020.
- DataCedar holds 4,154 daily sessions of UBR history from May 7, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UBR price chart, 2010 to 2026
UBR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.5% |
| 3 months | -20.8% |
| 6 months | -38.7% |
| Year to date | -16.8% |
| 1 year | -18.6% |
| 3 years | -12.8% |
| 5 years | +6.7% |
| 10 years | -54.6% |
| Since May 7, 2010 | -91.6% |
| Compound annual growth, 16.5 years | -13.9% |
UBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $412.82 on Nov 4, 2010
- All time low close
- $11.76 on Mar 23, 2020
- 52 week high
- $45.00 on Oct 12, 2026
- 52 week low
- $20.63 on Oct 26, 2026
- Deepest drawdown
- -97.2% from Nov 4, 2010 to Mar 23, 2020, not yet recovered
- Best single session
- +31.3% on Mar 13, 2020
- Worst single session
- -39.3% on Oct 26, 2026
- Volatility, 1 year annualised
- 75.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2016, +127%
- Worst calendar year
- 2015, -71%
UBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 7, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.76 | $45.00 | $20.63 | $22.08 | -15.6% | 960.2K | 218 |
| 2025 | $13.59 | $29.68 | $13.25 | $26.16 | +96.1% | 872.3K | 250 |
| 2024 | $30.40 | $30.75 | $13.10 | $13.34 | -57.0% | 446.2K | 252 |
| 2023 | $18.94 | $31.63 | $15.97 | $31.04 | +49.9% | 533.1K | 250 |
| 2022 | $18.85 | $38.14 | $16.33 | $20.70 | +5.6% | 2.5M | 251 |
| 2021 | $33.19 | $40.39 | $17.43 | $19.60 | -39.0% | 2.3M | 252 |
| 2020 | $83.62 | $85.38 | $11.12 | $32.15 | -60.7% | 2.1M | 253 |
| 2019 | $60.04 | $82.52 | $49.99 | $81.76 | +44.2% | 667.3K | 251 |
| 2018 | $72.92 | $96.82 | $38.01 | $56.70 | -19.1% | 1.5M | 250 |
| 2017 | $53.71 | $82.77 | $43.37 | $70.10 | +35.4% | 1.1M | 251 |
| 2016 | $22.01 | $69.49 | $15.81 | $51.79 | +126.7% | 3.2M | 252 |
| 2015 | $74.31 | $83.15 | $22.03 | $22.84 | -70.6% | 902.2K | 252 |
| 2014 | $116.18 | $180.27 | $61.96 | $77.57 | -35.6% | 471.5K | 252 |
| 2013 | $194.51 | $202.37 | $102.24 | $120.55 | -36.3% | 312.2K | 252 |
| 2012 | $212.71 | $301.57 | $143.24 | $189.13 | -5.9% | 532.6K | 250 |
| 2011 | $398.93 | $415.84 | $152.94 | $200.97 | -49.0% | 635.4K | 252 |
| 2010 | $269.26 | $414.66 | $209.91 | $393.76 | n/a | 268K | 166 |
UBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $22.08 | -4.4% |
| October 2026 | $23.10 | -30.4% |
| September 2026 | $33.21 | +5.5% |
| August 2026 | $31.48 | -4.0% |
| July 2026 | $32.78 | +11.9% |
| June 2026 | $29.30 | -7.0% |
| May 2026 | $31.51 | -19.2% |
| April 2026 | $38.99 | +6.4% |
| March 2026 | $36.64 | -3.6% |
| February 2026 | $38.03 | +8.4% |
| January 2026 | $35.09 | +34.1% |
| December 2025 | $26.16 | -5.6% |
About the UBR data
Daily bars. 4,154 sessions from May 7, 2010 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AUBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TYYY xETFs TSLA Daily Income ETF
- TZA Direxion Small Cap Bear 3X ETF
- UBIQ AAM Ubiquitous ETF
- UBOT Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF
- UBT ProShares Ultra 20+ Year Treasury
- UCBG State Street SPDR UC Investments 90/10 Endowment Strategy Index ETF
- UCC ProShares Ultra Consumer Discretionary
- UCIB Ubs AG
Common questions
UBR share price history
