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 )

24.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2020 9.270 9.730 9.270 9.730 155,053 +0.44(+4.74%)
Jun 29, 2020 8.960 9.416 8.754 9.290 114,235 +0.58(+6.64%)
Jun 26, 2020 9.176 9.177 8.712 8.712 80,607 -0.55(-5.98%)
Jun 25, 2020 8.740 9.266 8.632 9.266 68,551 +0.31(+3.45%)
Jun 24, 2020 9.665 9.665 8.653 8.957 181,815 -0.99(-9.97%)
Jun 23, 2020 10.29 10.29 9.948 9.948 85,998 +0.03(+0.27%)
Jun 22, 2020 9.688 9.975 9.329 9.921 207,599 +0.08(+0.85%)
Jun 19, 2020 10.44 10.44 9.627 9.837 78,592 -0.15(-1.49%)
Jun 18, 2020 9.812 10.23 9.708 9.986 112,880 -0.05(-0.53%)
Jun 17, 2020 10.51 10.51 10.04 10.04 113,072 -0.40(-3.88%)
Jun 16, 2020 11.02 11.11 10.09 10.44 234,875 +0.56(+5.66%)
Jun 15, 2020 8.557 9.980 8.438 9.885 204,768 +0.45(+4.74%)
Jun 12, 2020 9.895 9.944 8.734 9.437 232,754 +0.56(+6.29%)
Jun 11, 2020 9.925 10.06 8.851 8.879 527,107 -2.45(-21.65%)
Jun 10, 2020 12.36 12.36 11.20 11.33 302,998 -0.94(-7.64%)
Jun 09, 2020 12.46 12.47 12.03 12.27 236,990 -0.79(-6.02%)
Jun 08, 2020 12.86 13.07 12.75 13.05 188,026 +0.67(+5.40%)
Jun 05, 2020 12.70 12.90 12.31 12.39 296,232 +1.07(+9.44%)
Jun 04, 2020 11.12 11.42 10.94 11.32 221,811 +0.07(+0.62%)
Jun 03, 2020 10.89 11.35 10.89 11.25 165,517 +0.86(+8.29%)
Jun 02, 2020 10.43 10.47 10.12 10.39 118,956 +0.26(+2.61%)
Jun 01, 2020 9.901 10.29 9.815 10.12 110,840 +0.33(+3.32%)
May 29, 2020 9.804 9.919 9.449 9.798 163,733 -0.17(-1.71%)
May 28, 2020 10.74 10.74 9.881 9.968 223,197 -0.42(-4.05%)
May 27, 2020 10.12 10.40 9.568 10.39 359,257 +0.81(+8.50%)
May 26, 2020 9.579 9.817 9.572 9.575 180,374 +0.84(+9.66%)
May 22, 2020 8.685 8.732 8.532 8.732 71,539 +0.01(+0.16%)
May 21, 2020 8.634 8.803 8.412 8.718 81,559 +0.12(+1.34%)
May 20, 2020 8.535 8.754 8.535 8.603 98,875 +0.45(+5.53%)
May 19, 2020 8.404 8.619 8.150 8.152 177,391 -0.28(-3.32%)
May 18, 2020 7.987 8.507 7.987 8.432 338,223 +1.32(+18.49%)
May 15, 2020 6.777 7.128 6.769 7.116 97,736 +0.18(+2.54%)
May 14, 2020 6.550 6.947 6.054 6.939 154,957 +0.15(+2.16%)
May 13, 2020 7.374 7.406 6.550 6.792 361,176 -0.75(-9.89%)
May 12, 2020 8.569 8.605 7.533 7.538 219,977 -0.92(-10.88%)
May 11, 2020 8.456 8.584 8.091 8.458 251,117 -0.12(-1.36%)
May 08, 2020 8.214 8.601 8.156 8.575 264,493 +0.80(+10.26%)
May 07, 2020 7.723 7.978 7.723 7.777 93,892 +0.34(+4.52%)
May 06, 2020 7.751 7.811 7.421 7.441 121,299 -0.17(-2.28%)
May 05, 2020 7.833 8.055 7.537 7.614 153,788 +0.21(+2.90%)
May 04, 2020 7.138 7.400 6.931 7.400 67,085 +0.03(+0.46%)
May 01, 2020 7.642 7.702 7.146 7.366 228,723 -0.87(-10.56%)
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%)
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.