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 (%)
Jul 31, 2012 3.326 3.353 3.273 3.276 929,125 -0.06(-1.74%)
Jul 30, 2012 3.373 3.407 3.307 3.334 1,245,108 -0.02(-0.63%)
Jul 27, 2012 3.217 3.404 3.195 3.355 1,273,445 +0.19(+5.93%)
Jul 26, 2012 3.172 3.205 3.110 3.167 1,300,493 +0.13(+4.33%)
Jul 25, 2012 3.051 3.084 2.989 3.036 1,159,504 +0.02(+0.53%)
Jul 24, 2012 3.171 3.171 2.971 3.020 1,030,361 -0.13(-4.22%)
Jul 23, 2012 3.108 3.172 3.044 3.152 798,632 -0.12(-3.79%)
Jul 20, 2012 3.318 3.333 3.271 3.277 696,414 -0.11(-3.33%)
Jul 19, 2012 3.412 3.426 3.349 3.390 671,105 +0.01(+0.34%)
Jul 18, 2012 3.283 3.401 3.271 3.378 948,399 +0.07(+2.14%)
Jul 17, 2012 3.305 3.322 3.165 3.307 1,421,493 +0.06(+1.70%)
Jul 16, 2012 3.258 3.280 3.191 3.252 292,085 -0.06(-1.71%)
Jul 13, 2012 3.200 3.319 3.192 3.309 1,803,460 +0.15(+4.65%)
Jul 12, 2012 3.131 3.197 3.055 3.162 611,976 -0.03(-0.96%)
Jul 11, 2012 3.229 3.254 3.137 3.193 564,427 -0.02(-0.74%)
Jul 10, 2012 3.403 3.403 3.181 3.217 452,675 -0.11(-3.41%)
Jul 09, 2012 3.358 3.365 3.300 3.330 224,752 -0.04(-1.19%)
Jul 06, 2012 3.392 3.394 3.319 3.370 460,225 -0.12(-3.42%)
Jul 05, 2012 3.489 3.523 3.419 3.489 787,993 +0.00(+0.10%)
Jul 03, 2012 3.377 3.496 3.375 3.486 529,973 +0.11(+3.27%)
Jul 02, 2012 3.338 3.379 3.296 3.375 823,368 +0.08(+2.46%)
Jun 29, 2012 3.245 3.305 3.226 3.294 1,533,020 +0.24(+8.03%)
Jun 28, 2012 2.942 3.049 2.913 3.049 1,009,717 +0.03(+0.86%)
Jun 27, 2012 2.979 3.026 2.947 3.023 650,216 +0.08(+2.81%)
Jun 26, 2012 2.912 2.963 2.855 2.941 375,848 +0.06(+1.98%)
Jun 25, 2012 2.921 2.926 2.844 2.884 478,741 -0.17(-5.61%)
Jun 22, 2012 3.048 3.070 2.993 3.055 1,363,162 +0.05(+1.81%)
Jun 21, 2012 3.262 3.279 2.993 3.001 1,054,238 -0.26(-8.06%)
Jun 20, 2012 3.281 3.329 3.207 3.264 1,193,856 -0.02(-0.55%)
Jun 19, 2012 3.226 3.318 3.221 3.282 612,631 +0.11(+3.44%)
Jun 18, 2012 3.042 3.184 3.018 3.173 664,006 +0.08(+2.58%)
Jun 15, 2012 3.033 3.118 3.016 3.093 813,731 +0.09(+3.01%)
Jun 14, 2012 2.956 3.036 2.933 3.003 757,508 +0.06(+2.20%)
Jun 13, 2012 3.040 3.073 2.911 2.938 913,719 -0.13(-4.27%)
Jun 12, 2012 3.018 3.071 2.974 3.069 334,192 +0.10(+3.22%)
Jun 11, 2012 3.250 3.261 2.968 2.974 563,629 -0.18(-5.81%)
Jun 08, 2012 3.036 3.168 3.008 3.157 518,045 +0.07(+2.12%)
Jun 07, 2012 3.273 3.273 3.075 3.091 743,370 -0.03(-1.02%)
Jun 06, 2012 3.013 3.130 3.013 3.123 995,579 +0.19(+6.48%)
Jun 05, 2012 2.786 2.938 2.777 2.933 648,825 +0.11(+3.93%)
Jun 04, 2012 2.893 2.913 2.740 2.822 1,040,325 -0.05(-1.75%)
Jun 01, 2012 2.986 3.016 2.870 2.872 1,420,266 -0.30(-9.45%)
May 31, 2012 3.199 3.226 3.054 3.172 658,297 -0.03(-0.93%)
May 30, 2012 3.296 3.296 3.185 3.202 492,920 -0.19(-5.62%)
May 29, 2012 3.345 3.418 3.308 3.392 612,099 +0.12(+3.74%)
May 25, 2012 3.305 3.305 3.247 3.270 405,699 -0.02(-0.70%)
May 24, 2012 3.273 3.293 3.182 3.293 1,136,057 +0.04(+1.11%)
May 23, 2012 3.114 3.271 3.056 3.257 2,300,902 +0.07(+2.04%)
May 22, 2012 3.200 3.277 3.146 3.192 1,678,429 +0.01(+0.29%)
May 21, 2012 2.997 3.183 2.954 3.183 1,376,911 +0.21(+7.11%)
May 18, 2012 3.100 3.147 2.964 2.972 1,875,888 -0.12(-3.87%)
May 17, 2012 3.338 3.338 3.091 3.091 2,016,898 -0.27(-8.13%)
May 16, 2012 3.472 3.529 3.348 3.365 1,060,724 -0.08(-2.20%)
May 15, 2012 3.485 3.543 3.410 3.441 1,436,634 -0.04(-1.22%)
May 14, 2012 3.498 3.565 3.441 3.483 1,077,910 -0.13(-3.51%)
May 11, 2012 3.521 3.702 3.515 3.610 1,496,070 +0.00(+0.14%)
May 10, 2012 3.676 3.681 3.574 3.605 972,746 +0.01(+0.26%)
May 09, 2012 3.513 3.647 3.452 3.596 849,966 -0.04(-1.08%)
May 08, 2012 3.584 3.644 3.438 3.635 1,532,161 -0.03(-0.73%)
May 07, 2012 3.593 3.679 3.593 3.662 1,161,202 +0.03(+0.92%)
May 04, 2012 3.744 3.744 3.580 3.629 892,666 -0.17(-4.38%)
May 03, 2012 3.974 3.979 3.762 3.795 732,076 -0.19(-4.81%)
May 02, 2012 3.891 4.009 3.868 3.986 756,198 +0.02(+0.42%)
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.