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 )

25.80 +0.93 (+3.74%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 27, 2013 7.269 7.365 7.258 7.311 38,393 -0.09(-1.24%)
Sep 26, 2013 7.438 7.458 7.327 7.403 88,397 +0.13(+1.77%)
Sep 25, 2013 7.258 7.391 7.235 7.274 59,303 +0.04(+0.58%)
Sep 24, 2013 7.234 7.386 7.154 7.232 71,855 -0.01(-0.08%)
Sep 23, 2013 7.331 7.331 7.124 7.238 763,768 -0.14(-1.84%)
Sep 20, 2013 7.539 7.539 7.320 7.373 197,601 -0.13(-1.75%)
Sep 19, 2013 7.612 7.620 7.469 7.504 54,515 -0.02(-0.31%)
Sep 18, 2013 7.329 7.563 7.183 7.528 276,157 +0.20(+2.68%)
Sep 17, 2013 7.267 7.331 7.240 7.331 88,448 +0.19(+2.70%)
Sep 16, 2013 7.299 7.299 7.137 7.138 121,695 +0.08(+1.19%)
Sep 13, 2013 7.045 7.059 7.005 7.054 37,462 +0.04(+0.63%)
Sep 12, 2013 7.075 7.119 6.975 7.010 112,959 -0.03(-0.44%)
Sep 11, 2013 7.040 7.062 6.969 7.041 77,614 -0.01(-0.10%)
Sep 10, 2013 6.962 7.048 6.925 7.048 345,578 +0.20(+2.87%)
Sep 09, 2013 6.598 6.851 6.598 6.851 141,623 +0.24(+3.61%)
Sep 06, 2013 6.583 6.657 6.347 6.613 75,486 +0.10(+1.58%)
Sep 05, 2013 6.500 6.560 6.500 6.510 73,318 +0.04(+0.66%)
Sep 04, 2013 6.281 6.481 6.281 6.467 85,317 +0.20(+3.24%)
Sep 03, 2013 6.530 6.588 6.109 6.264 239,861 -0.04(-0.57%)
Aug 30, 2013 6.597 6.597 6.284 6.300 442,998 -0.28(-4.32%)
Aug 29, 2013 6.489 6.667 6.488 6.585 80,028 +0.08(+1.28%)
Aug 28, 2013 6.424 6.567 6.424 6.501 57,328 +0.05(+0.71%)
Aug 27, 2013 6.647 6.686 6.451 6.456 791,174 -0.42(-6.09%)
Aug 26, 2013 6.892 6.975 6.850 6.874 196,548 +0.01(+0.13%)
Aug 23, 2013 6.878 6.878 6.745 6.865 64,029 +0.04(+0.52%)
Aug 22, 2013 6.662 6.892 6.662 6.830 188,967 +0.20(+3.02%)
Aug 21, 2013 6.689 6.805 6.562 6.630 410,599 -0.14(-2.10%)
Aug 20, 2013 6.549 6.805 6.545 6.772 103,445 +0.22(+3.41%)
Aug 19, 2013 6.628 6.715 6.540 6.548 64,960 -0.11(-1.70%)
Aug 16, 2013 6.690 6.801 6.647 6.662 215,627 -0.10(-1.50%)
Aug 15, 2013 6.965 6.965 6.688 6.763 543,292 -0.34(-4.85%)
Aug 14, 2013 7.234 7.234 7.107 7.108 587,087 -0.14(-1.92%)
Aug 13, 2013 7.267 7.267 7.116 7.246 29,769 -0.03(-0.39%)
Aug 12, 2013 7.099 7.296 7.099 7.275 104,990 +0.03(+0.48%)
Aug 09, 2013 7.250 7.250 7.160 7.240 123,588 +0.03(+0.37%)
Aug 08, 2013 7.194 7.243 7.131 7.213 216,138 +0.12(+1.64%)
Aug 07, 2013 7.186 7.220 7.052 7.097 439,867 -0.17(-2.29%)
Aug 06, 2013 7.481 7.481 7.209 7.263 251,278 -0.23(-3.08%)
Aug 05, 2013 7.475 7.509 7.428 7.494 133,490 -0.01(-0.18%)
Aug 02, 2013 7.502 7.515 7.419 7.507 331,870 -0.10(-1.33%)
Aug 01, 2013 7.329 7.627 7.318 7.609 544,458 +0.46(+6.36%)
Jul 31, 2013 7.133 7.284 7.083 7.154 166,308 +0.10(+1.47%)
Jul 30, 2013 7.044 7.097 6.987 7.050 254,480 +0.08(+1.11%)
Jul 29, 2013 7.055 7.099 6.926 6.973 101,808 -0.09(-1.26%)
Jul 26, 2013 7.031 7.078 6.945 7.062 174,983 -0.12(-1.61%)
Jul 25, 2013 7.038 7.177 7.011 7.177 162,738 +0.09(+1.21%)
Jul 24, 2013 7.331 7.333 7.054 7.091 653,182 -0.18(-2.45%)
Jul 23, 2013 7.331 7.331 7.209 7.269 441,535 +0.02(+0.23%)
Jul 22, 2013 7.229 7.292 7.170 7.252 247,002 +0.08(+1.15%)
Jul 19, 2013 7.128 7.196 7.040 7.170 218,706 +0.03(+0.48%)
Jul 18, 2013 7.012 7.167 7.012 7.136 179,719 +0.18(+2.53%)
Jul 17, 2013 6.928 6.990 6.928 6.960 103,701 +0.08(+1.19%)
Jul 16, 2013 7.046 7.058 6.866 6.878 355,685 -0.15(-2.14%)
Jul 15, 2013 6.977 7.040 6.938 7.028 125,306 +0.08(+1.17%)
Jul 12, 2013 6.900 6.974 6.882 6.947 204,384 +0.05(+0.75%)
Jul 11, 2013 6.815 6.902 6.781 6.895 286,848 +0.28(+4.21%)
Jul 10, 2013 6.610 6.664 6.530 6.617 356,841 -0.00(-0.03%)
Jul 09, 2013 6.427 6.652 6.409 6.619 315,563 +0.21(+3.28%)
Jul 08, 2013 6.443 6.500 6.398 6.409 241,498 +0.02(+0.37%)
Jul 05, 2013 6.302 6.396 6.139 6.385 213,652 +0.24(+3.83%)
Jul 03, 2013 6.022 6.164 6.008 6.150 117,992 +0.02(+0.32%)
Jul 02, 2013 6.261 6.292 6.063 6.130 343,143 -0.04(-0.64%)
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.