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 )

25.67 +0.57 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 31, 2011 4.006 4.112 3.976 4.039 304,689 +0.09(+2.25%)
Jan 28, 2011 4.142 4.142 3.935 3.950 358,294 -0.23(-5.47%)
Jan 27, 2011 4.166 4.203 4.152 4.179 164,784 +0.06(+1.39%)
Jan 26, 2011 4.034 4.170 4.034 4.121 556,059 +0.11(+2.63%)
Jan 25, 2011 3.976 4.016 3.939 4.016 86,995 +0.01(+0.19%)
Jan 24, 2011 3.920 4.032 3.920 4.008 352,074 +0.10(+2.53%)
Jan 21, 2011 3.993 4.008 3.909 3.909 92,069 -0.03(-0.69%)
Jan 20, 2011 3.960 4.017 3.853 3.936 339,839 -0.09(-2.25%)
Jan 19, 2011 4.224 4.224 4.027 4.027 182,502 -0.19(-4.55%)
Jan 18, 2011 4.123 4.219 4.117 4.219 170,144 +0.09(+2.19%)
Jan 14, 2011 4.041 4.129 4.023 4.129 111,629 +0.09(+2.28%)
Jan 13, 2011 4.066 4.066 4.020 4.036 156,231 -0.02(-0.47%)
Jan 12, 2011 4.049 4.079 4.026 4.055 223,749 +0.08(+1.96%)
Jan 11, 2011 3.998 4.013 3.963 3.977 214,624 +0.04(+1.09%)
Jan 10, 2011 3.789 3.959 3.741 3.935 305,057 +0.08(+2.04%)
Jan 07, 2011 3.950 3.950 3.750 3.856 357,598 -0.04(-1.08%)
Jan 06, 2011 3.954 3.978 3.886 3.898 94,974 -0.03(-0.84%)
Jan 05, 2011 3.845 3.934 3.822 3.931 340,534 +0.07(+1.94%)
Jan 04, 2011 4.014 4.014 3.778 3.856 752,352 -0.13(-3.20%)
Jan 03, 2011 3.936 4.049 3.936 3.984 614,820 +0.14(+3.66%)
Dec 31, 2010 3.880 3.903 3.837 3.843 128,570 -0.07(-1.74%)
Dec 30, 2010 3.909 3.947 3.895 3.911 325,926 +0.01(+0.26%)
Dec 29, 2010 3.900 3.916 3.892 3.901 273,835 +0.03(+0.78%)
Dec 28, 2010 3.894 3.902 3.838 3.870 3,169,896 -0.01(-0.36%)
Dec 27, 2010 3.839 3.896 3.798 3.884 335,256 +0.00(+0.09%)
Dec 23, 2010 3.916 3.919 3.872 3.881 100,744 -0.02(-0.43%)
Dec 22, 2010 3.888 3.930 3.881 3.898 361,240 +0.03(+0.75%)
Dec 21, 2010 3.841 3.876 3.811 3.869 704,230 +0.09(+2.28%)
Dec 20, 2010 3.797 3.805 3.732 3.783 618,544 +0.01(+0.35%)
Dec 17, 2010 3.751 3.807 3.718 3.769 772,157 +0.03(+0.71%)
Dec 16, 2010 3.650 3.743 3.635 3.743 223,094 +0.09(+2.43%)
Dec 15, 2010 3.676 3.776 3.634 3.654 914,926 -0.03(-0.68%)
Dec 14, 2010 3.728 3.745 3.660 3.679 1,662,286 -0.01(-0.26%)
Dec 13, 2010 3.739 3.759 3.689 3.689 2,276,493 -0.04(-0.98%)
Dec 10, 2010 3.628 3.737 3.620 3.725 2,402,035 +0.11(+3.17%)
Dec 09, 2010 3.647 3.647 3.553 3.610 2,383,458 +0.03(+0.97%)
Dec 08, 2010 3.632 3.654 3.554 3.576 1,758,120 -0.01(-0.15%)
Dec 07, 2010 3.692 3.693 3.580 3.581 3,815,611 +0.00(+0.13%)
Dec 06, 2010 3.567 3.593 3.535 3.576 3,772,441 -0.00(-0.01%)
Dec 03, 2010 3.472 3.593 3.472 3.577 3,843,559 +0.07(+1.92%)
Dec 02, 2010 3.385 3.509 3.383 3.509 3,154,510 +0.13(+3.85%)
Dec 01, 2010 3.335 3.385 3.322 3.379 2,990,340 +0.20(+6.20%)
Nov 30, 2010 3.147 3.231 3.127 3.182 3,826,700 -0.06(-1.78%)
Nov 29, 2010 3.183 3.255 3.118 3.240 4,581,712 +0.01(+0.43%)
Nov 26, 2010 3.233 3.296 3.222 3.226 1,028,070 -0.08(-2.47%)
Nov 24, 2010 3.191 3.308 3.308 3.308 3,032,078 +0.19(+6.00%)
Nov 23, 2010 3.114 3.144 3.055 3.120 3,507,607 -0.11(-3.30%)
Nov 22, 2010 3.120 3.237 3.104 3.227 3,513,091 +0.07(+2.30%)
Nov 19, 2010 3.104 3.168 3.062 3.154 1,153,612 +0.03(+0.97%)
Nov 18, 2010 3.098 3.182 3.098 3.124 2,909,605 +0.12(+4.13%)
Nov 17, 2010 2.965 3.019 2.962 3.000 1,287,420 +0.05(+1.68%)
Nov 16, 2010 3.030 3.065 2.908 2.950 1,170,021 -0.16(-5.28%)
Nov 15, 2010 3.159 3.203 3.115 3.115 1,181,601 +0.02(+0.74%)
Nov 12, 2010 3.182 3.227 3.066 3.092 1,395,366 -0.15(-4.52%)
Nov 11, 2010 3.157 3.257 3.148 3.239 410,426 -0.02(-0.50%)
Nov 10, 2010 3.187 3.256 3.125 3.255 950,158 +0.08(+2.54%)
Nov 09, 2010 3.310 3.314 3.135 3.174 1,261,108 -0.11(-3.31%)
Nov 08, 2010 3.272 3.289 3.230 3.283 558,883 -0.00(-0.01%)
Nov 05, 2010 3.223 3.301 3.220 3.283 827,849 +0.06(+1.95%)
Nov 04, 2010 3.170 3.227 3.148 3.220 1,278,785 +0.17(+5.46%)
Nov 03, 2010 3.032 3.056 2.835 3.054 1,525,368 +0.03(+0.99%)
Nov 02, 2010 3.014 3.047 2.968 3.023 2,415,129 +0.10(+3.25%)
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.