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 )

23.87 +0.73 (+3.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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, 2014 8.993 9.262 8.968 9.262 92,417 +0.15(+1.65%)
Apr 29, 2014 9.071 9.189 9.071 9.111 54,607 +0.11(+1.27%)
Apr 28, 2014 9.095 9.252 8.687 8.997 111,588 -0.09(-1.00%)
Apr 25, 2014 9.264 9.320 9.052 9.088 169,807 -0.32(-3.45%)
Apr 24, 2014 9.478 9.506 9.204 9.413 77,768 +0.01(+0.07%)
Apr 23, 2014 9.461 9.536 9.393 9.406 135,905 -0.05(-0.57%)
Apr 22, 2014 9.406 9.530 9.195 9.459 139,567 +0.22(+2.34%)
Apr 21, 2014 9.198 9.256 9.102 9.243 49,523 +0.08(+0.82%)
Apr 17, 2014 9.094 9.168 9.168 9.168 208,691 +0.06(+0.65%)
Apr 16, 2014 8.993 9.119 8.919 9.109 140,733 +0.30(+3.35%)
Apr 15, 2014 8.734 8.863 8.416 8.813 119,179 +0.16(+1.90%)
Apr 14, 2014 8.798 8.798 8.456 8.649 142,431 +0.10(+1.15%)
Apr 11, 2014 8.687 8.848 8.532 8.550 221,325 -0.31(-3.52%)
Apr 10, 2014 9.498 9.498 8.776 8.862 191,157 -0.62(-6.55%)
Apr 09, 2014 9.313 9.483 9.190 9.483 90,177 +0.28(+3.07%)
Apr 08, 2014 8.997 9.246 8.898 9.200 127,189 +0.14(+1.53%)
Apr 07, 2014 9.442 9.532 8.965 9.062 375,828 -0.47(-4.98%)
Apr 04, 2014 10.23 10.23 9.493 9.537 334,120 -0.46(-4.64%)
Apr 03, 2014 10.17 10.18 9.935 10.00 147,874 -0.12(-1.22%)
Apr 02, 2014 10.08 10.16 10.03 10.12 210,409 +0.09(+0.92%)
Apr 01, 2014 9.873 10.04 9.832 10.03 194,133 +0.24(+2.46%)
Mar 31, 2014 9.550 9.822 9.484 9.791 101,245 +0.43(+4.57%)
Mar 28, 2014 9.271 9.558 9.271 9.363 124,365 +0.14(+1.55%)
Mar 27, 2014 9.286 9.328 9.109 9.220 253,651 -0.05(-0.59%)
Mar 26, 2014 9.795 9.815 9.273 9.275 190,870 -0.37(-3.84%)
Mar 25, 2014 9.797 9.877 9.512 9.645 197,254 +0.05(+0.50%)
Mar 24, 2014 9.998 10.02 9.426 9.597 241,294 -0.22(-2.19%)
Mar 21, 2014 9.946 10.11 9.808 9.812 192,660 -0.05(-0.54%)
Mar 20, 2014 9.738 9.867 9.602 9.865 66,024 +0.10(+1.03%)
Mar 19, 2014 9.989 10.01 9.660 9.764 166,748 -0.22(-2.25%)
Mar 18, 2014 9.760 9.989 9.736 9.989 186,891 +0.28(+2.92%)
Mar 17, 2014 9.702 9.823 9.628 9.706 109,706 +0.25(+2.61%)
Mar 14, 2014 9.365 9.586 9.365 9.458 74,893 +0.05(+0.54%)
Mar 13, 2014 9.772 9.850 9.335 9.407 111,690 -0.29(-3.00%)
Mar 12, 2014 9.556 9.705 9.409 9.698 189,325 +0.01(+0.14%)
Mar 11, 2014 9.877 9.947 9.628 9.684 117,685 -0.16(-1.65%)
Mar 10, 2014 9.960 10.00 9.752 9.847 125,153 -0.17(-1.66%)
Mar 07, 2014 10.16 10.17 9.873 10.01 112,703 +0.05(+0.55%)
Mar 06, 2014 9.960 10.05 9.952 9.958 97,020 +0.02(+0.22%)
Mar 05, 2014 10.03 10.03 9.902 9.937 94,258 -0.08(-0.79%)
Mar 04, 2014 9.851 10.55 9.690 10.02 229,744 +0.49(+5.17%)
Mar 03, 2014 9.402 9.635 9.320 9.523 335,307 -0.19(-2.00%)
Feb 28, 2014 9.667 9.886 9.580 9.718 220,527 +0.06(+0.66%)
Feb 27, 2014 9.548 9.655 9.391 9.654 158,543 +0.09(+0.95%)
Feb 26, 2014 9.478 9.664 9.433 9.563 88,079 +0.16(+1.68%)
Feb 25, 2014 9.420 9.535 9.335 9.405 74,146 -0.06(-0.59%)
Feb 24, 2014 9.455 9.646 9.328 9.460 328,484 +0.13(+1.41%)
Feb 21, 2014 9.339 9.418 9.286 9.328 138,288 +0.03(+0.35%)
Feb 20, 2014 9.118 9.328 9.069 9.296 104,386 +0.19(+2.09%)
Feb 19, 2014 9.264 9.392 9.082 9.106 298,346 -0.19(-2.03%)
Feb 18, 2014 9.189 9.318 9.095 9.294 126,053 +0.16(+1.79%)
Feb 14, 2014 8.988 9.131 9.131 9.131 325,312 +0.10(+1.10%)
Feb 13, 2014 8.604 9.049 8.604 9.031 146,779 +0.24(+2.70%)
Feb 12, 2014 8.781 8.909 8.755 8.794 180,129 +0.12(+1.40%)
Feb 11, 2014 8.480 8.730 8.443 8.673 362,017 +0.26(+3.05%)
Feb 10, 2014 8.380 8.434 8.294 8.415 96,008 +0.04(+0.50%)
Feb 07, 2014 8.208 8.377 8.172 8.373 201,356 +0.27(+3.31%)
Feb 06, 2014 7.907 8.114 7.907 8.105 205,305 +0.32(+4.07%)
Feb 05, 2014 7.740 7.841 7.553 7.788 129,480 -0.09(-1.14%)
Feb 04, 2014 7.695 7.881 7.600 7.878 223,258 +0.32(+4.22%)
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.