Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Midcap 400 Proshares 3X ETF (NY: UMDD )

26.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.76 10.85 10.66 10.69 21,814 -0.05(-0.49%)
Oct 29, 2015 10.78 10.78 10.64 10.74 33,429 -0.14(-1.26%)
Oct 28, 2015 10.57 10.88 10.54 10.88 102,061 +0.62(+6.05%)
Oct 27, 2015 10.35 10.36 10.12 10.26 55,029 -0.27(-2.53%)
Oct 26, 2015 10.57 10.57 10.45 10.52 21,942 -0.04(-0.42%)
Oct 23, 2015 10.72 10.72 10.38 10.57 61,171 +0.15(+1.46%)
Oct 22, 2015 10.37 10.48 10.37 10.42 11,880 +0.21(+2.09%)
Oct 21, 2015 10.64 10.65 10.20 10.20 44,610 -0.37(-3.52%)
Oct 20, 2015 10.50 10.72 10.50 10.58 13,858 +0.03(+0.28%)
Oct 19, 2015 10.56 10.56 10.44 10.55 43,766 +0.08(+0.77%)
Oct 16, 2015 10.49 10.50 10.35 10.47 34,379 +0.02(+0.17%)
Oct 15, 2015 10.22 10.45 9.980 10.45 22,785 +0.29(+2.87%)
Oct 14, 2015 10.42 10.42 10.12 10.16 45,289 -0.17(-1.61%)
Oct 13, 2015 10.48 10.72 10.32 10.32 26,801 -0.29(-2.77%)
Oct 12, 2015 10.56 10.66 10.56 10.62 44,303 -0.04(-0.42%)
Oct 09, 2015 10.70 10.72 10.53 10.66 110,242 +0.07(+0.65%)
Oct 08, 2015 10.24 10.65 10.24 10.59 58,591 +0.32(+3.07%)
Oct 07, 2015 10.06 10.28 10.04 10.28 88,750 +0.40(+4.02%)
Oct 06, 2015 10.04 10.09 9.838 9.881 44,196 -0.14(-1.41%)
Oct 05, 2015 9.856 10.03 9.814 10.02 78,106 +0.58(+6.16%)
Oct 02, 2015 8.806 9.440 8.736 9.440 45,095 +0.37(+4.12%)
Oct 01, 2015 9.137 9.137 8.832 9.067 278,683 -0.09(-0.96%)
Sep 30, 2015 9.096 9.155 8.885 9.155 17,818 +0.36(+4.12%)
Sep 29, 2015 8.851 8.854 8.652 8.793 38,059 -0.02(-0.27%)
Sep 28, 2015 9.411 9.411 8.720 8.816 147,612 -0.71(-7.49%)
Sep 25, 2015 9.802 9.803 9.487 9.530 42,755 -0.04(-0.41%)
Sep 24, 2015 9.595 9.620 9.296 9.570 54,462 -0.16(-1.61%)
Sep 23, 2015 9.861 9.926 9.726 9.726 16,203 -0.05(-0.56%)
Sep 22, 2015 9.791 9.969 9.656 9.781 47,297 -0.40(-3.88%)
Sep 21, 2015 10.14 10.55 10.14 10.18 54,196 +0.12(+1.21%)
Sep 18, 2015 10.30 10.30 9.785 10.05 116,379 -0.61(-5.76%)
Sep 17, 2015 10.53 10.99 10.53 10.67 122,424 +0.06(+0.61%)
Sep 16, 2015 10.29 10.61 10.29 10.60 31,579 +0.30(+2.94%)
Sep 15, 2015 10.06 10.33 9.988 10.30 118,689 +0.34(+3.46%)
Sep 14, 2015 10.19 10.21 9.955 9.957 14,108 -0.15(-1.49%)
Sep 11, 2015 9.867 10.11 9.785 10.11 22,621 +0.21(+2.08%)
Sep 10, 2015 9.867 10.18 9.842 9.902 52,213 -0.17(-1.71%)
Sep 09, 2015 10.50 10.51 10.01 10.07 111,336 -0.16(-1.57%)
Sep 08, 2015 9.900 10.23 9.890 10.23 31,211 +0.64(+6.63%)
Sep 04, 2015 9.564 9.598 9.598 9.598 17,373 -0.28(-2.83%)
Sep 03, 2015 9.818 10.12 9.810 9.878 60,343 +0.15(+1.54%)
Sep 02, 2015 9.687 9.728 9.393 9.728 39,883 +0.41(+4.45%)
Sep 01, 2015 9.591 9.750 9.264 9.313 125,725 -0.87(-8.53%)
Aug 31, 2015 10.27 10.37 10.17 10.18 64,605 -0.20(-1.96%)
Aug 28, 2015 10.26 10.40 10.18 10.39 54,743 +0.13(+1.24%)
Aug 27, 2015 9.739 10.31 9.739 10.26 164,147 +0.71(+7.44%)
Aug 26, 2015 9.297 9.591 8.998 9.548 195,405 +0.67(+7.56%)
Aug 25, 2015 9.873 9.982 8.855 8.877 250,072 -0.29(-3.18%)
Aug 24, 2015 8.845 10.08 7.337 9.168 370,974 -1.23(-11.85%)
Aug 21, 2015 10.92 11.04 10.40 10.40 114,693 -0.99(-8.66%)
Aug 20, 2015 11.70 11.75 11.33 11.39 83,931 -0.66(-5.50%)
Aug 19, 2015 12.23 12.27 11.87 12.05 100,814 -0.35(-2.84%)
Aug 18, 2015 12.56 12.56 12.39 12.40 15,687 -0.21(-1.68%)
Aug 17, 2015 12.24 12.61 12.08 12.61 86,118 +0.33(+2.72%)
Aug 14, 2015 12.09 12.28 11.98 12.28 12,253 +0.25(+2.05%)
Aug 13, 2015 12.11 12.18 11.94 12.03 37,681 -0.01(-0.06%)
Aug 12, 2015 11.77 12.05 11.55 12.04 61,703 -0.08(-0.68%)
Aug 11, 2015 12.38 12.38 12.02 12.12 31,375 -0.38(-3.05%)
Aug 10, 2015 12.27 12.50 12.25 12.50 146,855 +0.56(+4.65%)
Aug 07, 2015 11.87 11.95 11.79 11.95 24,027 -0.05(-0.39%)
Aug 06, 2015 12.20 12.21 11.81 12.00 66,950 -0.34(-2.76%)
Aug 05, 2015 12.28 12.59 12.27 12.34 26,904 +0.16(+1.35%)
Aug 04, 2015 12.37 12.39 12.10 12.17 34,180 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.