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 (%)
Aug 29, 2014 10.95 11.04 11.04 11.04 484,900 +0.16(+1.47%)
Aug 28, 2014 10.85 10.93 10.73 10.88 88,345 -0.05(-0.45%)
Aug 27, 2014 10.99 10.99 10.90 10.93 63,159 -0.05(-0.43%)
Aug 26, 2014 10.92 11.02 10.91 10.97 118,677 +0.13(+1.22%)
Aug 25, 2014 10.92 10.95 10.84 10.84 52,029 +0.09(+0.87%)
Aug 22, 2014 10.72 10.82 10.70 10.75 98,340 -0.04(-0.33%)
Aug 21, 2014 10.75 10.82 10.61 10.78 186,389 +0.06(+0.54%)
Aug 20, 2014 10.59 10.76 10.59 10.73 139,147 +0.08(+0.72%)
Aug 19, 2014 10.51 10.65 10.51 10.65 128,365 +0.19(+1.77%)
Aug 18, 2014 10.32 10.46 10.25 10.46 157,541 +0.38(+3.81%)
Aug 15, 2014 10.26 10.28 9.971 10.08 188,548 -0.04(-0.41%)
Aug 14, 2014 10.05 10.15 10.04 10.12 101,491 +0.11(+1.09%)
Aug 13, 2014 9.899 10.04 9.894 10.01 263,615 +0.25(+2.59%)
Aug 12, 2014 9.803 9.941 9.680 9.759 114,391 -0.11(-1.10%)
Aug 11, 2014 9.922 10.03 9.858 9.867 288,177 +0.14(+1.45%)
Aug 08, 2014 9.474 9.675 9.453 9.726 89,522 +0.29(+3.07%)
Aug 07, 2014 9.658 9.699 9.386 9.437 121,982 -0.11(-1.12%)
Aug 06, 2014 9.406 9.653 9.406 9.544 146,400 +0.04(+0.39%)
Aug 05, 2014 9.523 9.698 9.380 9.506 264,812 -0.14(-1.48%)
Aug 04, 2014 9.581 9.669 9.319 9.649 255,769 +0.15(+1.56%)
Aug 01, 2014 9.470 9.604 9.250 9.501 433,903 -0.04(-0.45%)
Jul 31, 2014 9.946 9.980 9.544 9.544 294,428 -0.63(-6.17%)
Jul 30, 2014 10.22 10.33 10.06 10.17 336,432 +0.05(+0.50%)
Jul 29, 2014 10.33 10.41 10.12 10.12 119,465 -0.14(-1.34%)
Jul 28, 2014 10.30 10.31 10.07 10.26 105,163 -0.06(-0.54%)
Jul 25, 2014 10.36 10.48 10.28 10.31 160,487 -0.21(-2.01%)
Jul 24, 2014 10.53 10.62 10.51 10.53 62,044 +0.04(+0.43%)
Jul 23, 2014 10.52 10.53 10.45 10.48 61,666 -0.04(-0.35%)
Jul 22, 2014 10.54 10.62 10.50 10.52 114,729 +0.15(+1.49%)
Jul 21, 2014 10.32 10.41 10.22 10.36 199,136 -0.11(-1.05%)
Jul 18, 2014 10.26 10.48 10.24 10.47 131,117 +0.37(+3.66%)
Jul 17, 2014 10.33 10.44 10.10 10.10 266,234 -0.32(-3.10%)
Jul 16, 2014 10.61 10.61 10.33 10.43 150,492 -0.06(-0.55%)
Jul 15, 2014 10.63 10.69 10.32 10.48 201,990 -0.10(-0.98%)
Jul 14, 2014 10.71 10.71 10.56 10.59 114,851 +0.13(+1.25%)
Jul 11, 2014 10.49 10.51 10.36 10.46 98,719 -0.05(-0.44%)
Jul 10, 2014 10.30 10.61 10.19 10.50 199,075 -0.21(-1.96%)
Jul 09, 2014 10.77 10.78 10.63 10.71 84,744 +0.07(+0.66%)
Jul 08, 2014 10.85 10.86 10.53 10.64 207,606 -0.24(-2.22%)
Jul 07, 2014 11.15 11.15 10.88 10.88 137,490 -0.32(-2.83%)
Jul 03, 2014 11.15 11.20 11.20 11.20 81,839 +0.17(+1.51%)
Jul 02, 2014 11.22 11.24 11.00 11.03 163,392 -0.19(-1.71%)
Jul 01, 2014 11.13 11.37 11.08 11.22 235,954 +0.26(+2.33%)
Jun 30, 2014 10.81 10.97 10.73 10.97 114,708 +0.18(+1.65%)
Jun 27, 2014 10.54 10.82 10.54 10.79 94,033 +0.18(+1.71%)
Jun 26, 2014 10.70 10.70 10.42 10.61 93,767 -0.10(-0.91%)
Jun 25, 2014 10.48 10.71 10.48 10.71 129,050 +0.21(+1.95%)
Jun 24, 2014 10.71 10.93 10.49 10.50 286,428 -0.26(-2.41%)
Jun 23, 2014 10.85 10.87 10.71 10.76 78,279 -0.02(-0.19%)
Jun 20, 2014 10.74 10.79 10.69 10.78 116,335 +0.17(+1.57%)
Jun 19, 2014 10.69 10.73 10.59 10.61 54,853 -0.06(-0.53%)
Jun 18, 2014 10.49 10.67 10.44 10.67 141,644 +0.13(+1.27%)
Jun 17, 2014 10.23 10.65 10.21 10.54 214,194 +0.27(+2.66%)
Jun 16, 2014 10.22 10.31 10.16 10.26 49,441 -0.00(-0.04%)
Jun 13, 2014 10.21 10.30 10.09 10.27 84,233 +0.08(+0.82%)
Jun 12, 2014 10.31 10.31 10.11 10.19 475,641 -0.15(-1.46%)
Jun 11, 2014 10.17 10.36 10.17 10.34 71,937 -0.10(-0.93%)
Jun 10, 2014 10.41 10.51 10.34 10.43 58,576 +0.01(+0.07%)
Jun 06, 2014 10.32 10.49 10.30 10.43 140,027 +0.18(+1.72%)
Jun 05, 2014 10.02 10.26 9.884 10.25 163,699 +0.30(+3.06%)
Jun 04, 2014 9.739 9.948 9.734 9.945 71,169 +0.14(+1.41%)
Jun 03, 2014 9.781 9.811 9.770 9.807 33,799 -0.00(-0.04%)
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.