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 )

26.83 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 8.535 8.581 8.181 8.235 213,388 -0.79(-8.79%)
Apr 29, 2020 8.696 9.222 8.604 9.029 217,640 +0.99(+12.26%)
Apr 28, 2020 8.275 8.501 7.803 8.043 246,411 +0.25(+3.24%)
Apr 27, 2020 7.150 7.897 7.150 7.791 207,206 +0.85(+12.18%)
Apr 24, 2020 6.663 7.021 6.557 6.945 99,247 +0.31(+4.63%)
Apr 23, 2020 6.608 6.940 6.572 6.638 104,749 +0.18(+2.83%)
Apr 22, 2020 6.552 6.552 6.375 6.455 115,530 +0.24(+3.91%)
Apr 21, 2020 6.467 6.495 6.054 6.212 245,973 -0.52(-7.74%)
Apr 20, 2020 6.707 7.104 6.618 6.733 110,422 -0.37(-5.21%)
Apr 17, 2020 7.096 7.276 6.945 7.103 225,700 +0.68(+10.65%)
Apr 16, 2020 6.451 6.515 6.145 6.419 88,174 -0.02(-0.25%)
Apr 15, 2020 6.453 6.670 6.338 6.435 253,470 -0.90(-12.26%)
Apr 14, 2020 7.422 7.598 7.117 7.334 192,112 +0.40(+5.75%)
Apr 13, 2020 7.479 7.543 6.699 6.935 301,235 -0.66(-8.68%)
Apr 09, 2020 7.346 7.937 7.310 7.595 414,120 +0.67(+9.70%)
Apr 08, 2020 6.338 6.952 6.149 6.923 149,169 +0.84(+13.76%)
Apr 07, 2020 6.556 6.844 5.979 6.086 328,994 +0.29(+4.96%)
Apr 06, 2020 5.363 5.802 5.262 5.798 239,736 +1.10(+23.41%)
Apr 03, 2020 4.984 5.095 4.494 4.698 104,285 -0.38(-7.46%)
Apr 02, 2020 4.804 5.296 4.804 5.077 105,721 +0.13(+2.60%)
Apr 01, 2020 5.208 5.297 4.804 4.948 272,030 -1.03(-17.29%)
Mar 31, 2020 6.104 6.215 5.726 5.983 160,766 -0.13(-2.19%)
Mar 30, 2020 5.881 6.127 5.361 6.117 85,851 +0.47(+8.35%)
Mar 27, 2020 5.627 6.114 5.558 5.645 178,847 -0.67(-10.65%)
Mar 26, 2020 5.613 6.336 5.525 6.318 288,297 +0.92(+17.11%)
Mar 25, 2020 5.008 5.989 4.690 5.395 489,126 +0.47(+9.62%)
Mar 24, 2020 4.098 4.927 4.098 4.922 372,955 +1.20(+32.08%)
Mar 23, 2020 4.207 4.207 3.357 3.726 240,385 -0.35(-8.63%)
Mar 20, 2020 5.045 5.088 4.073 4.078 131,822 -0.68(-14.33%)
Mar 19, 2020 4.150 4.909 3.762 4.760 121,629 +0.56(+13.41%)
Mar 18, 2020 5.132 5.358 3.623 4.197 150,620 -1.85(-30.61%)
Mar 17, 2020 5.704 6.049 5.193 6.049 61,708 +0.79(+15.09%)
Mar 16, 2020 6.732 6.987 5.174 5.255 81,088 -3.38(-39.17%)
Mar 13, 2020 8.100 8.688 7.326 8.640 118,185 +1.28(+17.33%)
Mar 12, 2020 9.173 9.173 6.994 7.364 133,327 -2.83(-27.76%)
Mar 11, 2020 10.97 10.97 9.828 10.19 85,351 -2.38(-18.92%)
Mar 10, 2020 12.49 12.57 10.89 12.57 26,020 +1.29(+11.41%)
Mar 09, 2020 15.15 15.15 11.28 11.28 133,428 -4.39(-28.00%)
Mar 06, 2020 15.17 15.67 14.62 15.67 63,638 -0.84(-5.07%)
Mar 05, 2020 17.00 17.27 16.02 16.51 22,702 -2.04(-10.99%)
Mar 04, 2020 17.53 18.55 17.29 18.55 38,890 +1.81(+10.84%)
Mar 03, 2020 18.02 18.81 16.35 16.73 84,694 -1.10(-6.16%)
Mar 02, 2020 15.84 17.83 15.78 17.83 35,652 +1.58(+9.71%)
Feb 28, 2020 15.95 16.62 15.35 16.25 94,447 -1.24(-7.09%)
Feb 27, 2020 18.32 19.12 17.31 17.49 64,446 -2.00(-10.24%)
Feb 26, 2020 20.71 20.72 19.41 19.49 16,237 -0.92(-4.51%)
Feb 25, 2020 22.18 22.18 20.34 20.41 28,445 -2.40(-10.53%)
Feb 24, 2020 22.69 23.08 22.46 22.81 46,107 -2.19(-8.76%)
Feb 21, 2020 25.14 25.23 24.93 25.00 4,545 -0.77(-2.98%)
Feb 20, 2020 25.16 25.77 25.16 25.77 8,641 +0.24(+0.92%)
Feb 19, 2020 25.64 25.64 25.53 25.53 4,793 +0.39(+1.54%)
Feb 18, 2020 25.24 25.24 24.86 25.15 4,186 -0.27(-1.07%)
Feb 14, 2020 25.45 25.45 25.31 25.42 3,030 -0.03(-0.13%)
Feb 13, 2020 25.45 25.45 25.45 25.45 1,469 +0.23(+0.90%)
Feb 12, 2020 25.10 25.22 24.98 25.22 7,338 +0.50(+2.03%)
Feb 11, 2020 24.39 24.92 24.39 24.72 5,823 +0.58(+2.41%)
Feb 10, 2020 23.61 24.14 23.61 24.14 6,106 +0.36(+1.53%)
Feb 07, 2020 24.20 24.20 23.78 23.78 13,131 -0.76(-3.08%)
Feb 06, 2020 24.83 24.83 24.53 24.53 3,959 -0.30(-1.21%)
Feb 05, 2020 24.66 24.91 24.66 24.83 11,631 +0.83(+3.46%)
Feb 04, 2020 23.86 24.26 23.86 24.00 16,076 +0.94(+4.08%)
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.