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 -0.71 (-2.59%)
Official Closing 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 (%)
Apr 30, 2013 5.857 5.997 5.789 5.990 1,016,367 +0.16(+2.69%)
Apr 29, 2013 5.786 5.869 5.786 5.833 176,262 +0.12(+2.04%)
Apr 26, 2013 5.758 5.789 5.670 5.716 235,084 -0.08(-1.34%)
Apr 25, 2013 5.772 5.868 5.743 5.794 393,710 +0.08(+1.45%)
Apr 24, 2013 5.670 5.724 5.647 5.711 452,880 +0.10(+1.74%)
Apr 23, 2013 5.551 5.668 5.535 5.613 543,620 +0.15(+2.71%)
Apr 22, 2013 5.344 5.513 5.269 5.465 728,536 +0.04(+0.70%)
Apr 19, 2013 5.304 5.432 5.260 5.427 176,835 +0.22(+4.30%)
Apr 18, 2013 5.319 5.333 5.157 5.203 560,069 -0.10(-1.83%)
Apr 17, 2013 5.514 5.514 5.197 5.300 723,319 -0.28(-4.98%)
Apr 16, 2013 5.438 5.578 5.382 5.578 1,213,682 +0.27(+5.13%)
Apr 15, 2013 5.779 5.779 5.272 5.306 925,831 -0.57(-9.72%)
Apr 12, 2013 5.878 5.925 5.787 5.877 222,215 -0.07(-1.16%)
Apr 11, 2013 5.867 6.004 5.863 5.946 617,316 +0.09(+1.45%)
Apr 10, 2013 5.693 5.885 5.671 5.861 347,368 +0.23(+4.03%)
Apr 09, 2013 5.670 5.703 5.564 5.634 471,417 -0.00(-0.04%)
Apr 08, 2013 5.531 5.642 5.448 5.636 443,141 +0.14(+2.58%)
Apr 05, 2013 5.286 5.514 5.181 5.495 803,993 -0.02(-0.38%)
Apr 04, 2013 5.455 5.525 5.420 5.516 854,938 +0.07(+1.31%)
Apr 03, 2013 5.726 5.754 5.394 5.444 586,401 -0.28(-4.92%)
Apr 02, 2013 5.882 5.892 5.654 5.726 597,163 -0.05(-0.84%)
Apr 01, 2013 5.950 5.960 5.718 5.774 651,055 -0.19(-3.12%)
Mar 28, 2013 5.843 5.969 5.836 5.960 487,969 +0.12(+2.01%)
Mar 27, 2013 5.718 5.855 5.651 5.843 723,871 +0.03(+0.52%)
Mar 26, 2013 5.790 5.819 5.730 5.813 805,404 +0.10(+1.81%)
Mar 25, 2013 5.779 5.860 5.636 5.710 522,812 -0.03(-0.51%)
Mar 22, 2013 5.762 5.767 5.714 5.739 241,058 +0.05(+0.87%)
Mar 21, 2013 5.710 5.830 5.639 5.690 933,258 -0.15(-2.51%)
Mar 20, 2013 5.782 5.853 5.728 5.836 838,672 +0.16(+2.89%)
Mar 19, 2013 5.744 5.769 5.527 5.673 1,135,771 -0.03(-0.55%)
Mar 18, 2013 5.635 5.788 5.459 5.704 581,450 -0.08(-1.44%)
Mar 15, 2013 5.749 5.804 5.728 5.787 469,105 -0.02(-0.30%)
Mar 14, 2013 5.719 5.811 5.706 5.805 307,594 +0.13(+2.26%)
Mar 13, 2013 5.636 5.696 5.593 5.677 695,637 +0.06(+1.13%)
Mar 12, 2013 5.609 5.639 5.550 5.613 495,784 -0.02(-0.33%)
Mar 11, 2013 5.564 5.632 5.491 5.632 474,833 +0.01(+0.22%)
Mar 08, 2013 5.571 5.627 5.459 5.620 1,223,523 +0.14(+2.56%)
Mar 07, 2013 5.436 5.482 5.429 5.479 509,615 +0.05(+0.85%)
Mar 06, 2013 5.445 5.480 5.389 5.433 852,687 +0.04(+0.74%)
Mar 05, 2013 5.269 5.415 5.259 5.393 770,745 +0.20(+3.84%)
Mar 04, 2013 5.085 5.202 5.021 5.194 679,351 +0.06(+1.09%)
Mar 01, 2013 5.110 5.156 4.950 5.137 686,348 -0.05(-0.97%)
Feb 28, 2013 5.252 5.303 5.187 5.188 417,034 -0.01(-0.25%)
Feb 27, 2013 4.987 5.253 4.987 5.201 526,863 +0.19(+3.81%)
Feb 26, 2013 4.955 5.018 4.863 5.010 698,644 -0.21(-3.96%)
Feb 22, 2013 5.168 5.216 5.132 5.216 310,254 +0.15(+2.87%)
Feb 21, 2013 5.203 5.233 5.002 5.071 2,083,065 -0.15(-2.96%)
Feb 20, 2013 5.504 5.522 5.226 5.226 832,473 -0.28(-5.07%)
Feb 19, 2013 5.409 5.514 5.409 5.505 828,463 +0.11(+1.99%)
Feb 15, 2013 5.432 5.464 5.376 5.397 617,869 -0.03(-0.63%)
Feb 14, 2013 5.351 5.440 5.351 5.432 356,800 +0.05(+0.92%)
Feb 13, 2013 5.361 5.402 5.319 5.382 583,250 +0.04(+0.75%)
Feb 12, 2013 5.276 5.351 5.275 5.342 293,006 +0.08(+1.44%)
Feb 11, 2013 5.292 5.292 5.249 5.266 332,473 -0.04(-0.70%)
Feb 08, 2013 5.252 5.304 5.230 5.304 366,621 +0.09(+1.81%)
Feb 07, 2013 5.233 5.247 5.104 5.209 801,660 -0.02(-0.40%)
Feb 06, 2013 5.114 5.230 5.105 5.230 378,713 +0.18(+3.50%)
Feb 04, 2013 5.108 5.180 5.010 5.053 456,583 -0.14(-2.64%)
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.