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 )

25.50 -0.54 (-2.06%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 23, 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 (%)
Oct 31, 2014 10.43 10.52 10.26 10.49 246,838 +0.36(+3.55%)
Oct 30, 2014 9.948 10.20 9.845 10.13 78,034 +0.08(+0.75%)
Oct 29, 2014 10.14 10.17 9.873 10.05 209,581 -0.03(-0.30%)
Oct 28, 2014 9.732 10.09 9.667 10.08 279,124 +0.48(+5.00%)
Oct 27, 2014 9.485 9.602 9.627 9.602 138,943 -0.02(-0.25%)
Oct 24, 2014 9.547 9.627 9.392 9.627 146,227 +0.11(+1.20%)
Oct 23, 2014 9.377 9.641 9.334 9.512 295,952 +0.40(+4.40%)
Oct 22, 2014 9.472 9.521 9.105 9.111 377,280 -0.29(-3.10%)
Oct 21, 2014 8.983 9.422 8.931 9.403 422,374 +0.62(+7.02%)
Oct 20, 2014 8.458 8.788 8.458 8.786 155,894 +0.26(+2.99%)
Oct 17, 2014 8.651 8.655 8.468 8.531 371,030 +0.20(+2.37%)
Oct 16, 2014 7.578 8.384 7.578 8.333 960,859 +0.25(+3.07%)
Oct 15, 2014 7.780 8.220 7.586 8.085 910,128 -0.03(-0.31%)
Oct 14, 2014 8.072 8.376 8.016 8.110 514,914 +0.24(+3.02%)
Oct 13, 2014 8.240 8.317 7.873 7.873 885,147 -0.34(-4.11%)
Oct 10, 2014 8.628 8.701 8.203 8.210 504,868 -0.44(-5.05%)
Oct 09, 2014 9.204 9.233 8.647 8.647 186,001 -0.66(-7.09%)
Oct 08, 2014 8.936 9.316 8.743 9.307 176,425 +0.38(+4.25%)
Oct 07, 2014 9.176 9.280 8.925 8.928 140,549 -0.40(-4.31%)
Oct 06, 2014 9.577 9.577 9.282 9.329 152,549 -0.10(-1.05%)
Oct 03, 2014 9.384 9.504 9.290 9.428 118,503 +0.19(+2.01%)
Oct 02, 2014 9.155 9.303 8.863 9.242 117,777 +0.08(+0.85%)
Oct 01, 2014 9.487 9.514 9.091 9.164 247,892 -0.39(-4.12%)
Sep 30, 2014 9.827 9.827 9.558 9.558 122,984 -0.27(-2.74%)
Sep 29, 2014 9.580 9.843 9.577 9.827 61,359 -0.05(-0.51%)
Sep 26, 2014 9.775 9.911 9.675 9.878 125,603 +0.21(+2.19%)
Sep 25, 2014 9.962 9.998 9.580 9.666 216,240 -0.42(-4.14%)
Sep 24, 2014 9.896 10.12 9.896 10.08 161,858 +0.13(+1.36%)
Sep 23, 2014 10.10 10.18 9.947 9.948 76,080 -0.24(-2.32%)
Sep 22, 2014 10.53 10.58 10.15 10.18 139,997 -0.43(-4.09%)
Sep 19, 2014 10.90 10.95 10.56 10.62 167,198 -0.20(-1.82%)
Sep 18, 2014 10.85 10.85 10.79 10.82 60,234 +0.10(+0.94%)
Sep 17, 2014 10.87 10.89 10.61 10.71 86,535 -0.03(-0.29%)
Sep 16, 2014 10.53 10.81 10.51 10.75 208,844 +0.19(+1.76%)
Sep 15, 2014 10.73 10.73 10.48 10.56 124,519 -0.12(-1.15%)
Sep 12, 2014 10.85 10.86 10.65 10.68 77,982 -0.32(-2.93%)
Sep 11, 2014 10.72 11.01 10.72 11.01 115,639 +0.15(+1.40%)
Sep 10, 2014 10.84 10.89 10.65 10.85 233,243 +0.06(+0.52%)
Sep 09, 2014 11.06 11.06 10.80 10.80 121,204 -0.26(-2.39%)
Sep 08, 2014 11.07 11.16 10.93 11.06 143,117 -0.04(-0.34%)
Sep 05, 2014 10.97 11.10 10.84 11.10 76,980 +0.13(+1.20%)
Sep 04, 2014 11.12 11.12 10.89 10.97 159,464 -0.11(-0.96%)
Sep 03, 2014 11.29 11.31 11.03 11.07 110,278 -0.09(-0.84%)
Sep 02, 2014 11.09 11.27 11.04 11.17 153,531 +0.13(+1.18%)
Aug 29, 2014 10.95 11.04 11.04 11.04 484,900 +0.16(+1.47%)
Aug 28, 2014 10.85 10.93 10.73 10.88 88,345 -0.05(-0.45%)
Aug 27, 2014 10.99 10.99 10.90 10.93 63,159 -0.05(-0.43%)
Aug 26, 2014 10.92 11.02 10.91 10.97 118,677 +0.13(+1.22%)
Aug 25, 2014 10.92 10.95 10.84 10.84 52,029 +0.09(+0.87%)
Aug 22, 2014 10.72 10.82 10.70 10.75 98,340 -0.04(-0.33%)
Aug 21, 2014 10.75 10.82 10.61 10.78 186,389 +0.06(+0.54%)
Aug 20, 2014 10.59 10.76 10.59 10.73 139,147 +0.08(+0.72%)
Aug 19, 2014 10.51 10.65 10.51 10.65 128,365 +0.19(+1.77%)
Aug 18, 2014 10.32 10.46 10.25 10.46 157,541 +0.38(+3.81%)
Aug 15, 2014 10.26 10.28 9.971 10.08 188,548 -0.04(-0.41%)
Aug 14, 2014 10.05 10.15 10.04 10.12 101,491 +0.11(+1.09%)
Aug 13, 2014 9.899 10.04 9.894 10.01 263,615 +0.25(+2.59%)
Aug 12, 2014 9.803 9.941 9.680 9.759 114,391 -0.11(-1.10%)
Aug 11, 2014 9.922 10.03 9.858 9.867 288,177 +0.14(+1.45%)
Aug 08, 2014 9.474 9.675 9.453 9.726 89,522 +0.29(+3.07%)
Aug 07, 2014 9.658 9.699 9.386 9.437 121,982 -0.11(-1.12%)
Aug 06, 2014 9.406 9.653 9.406 9.544 146,400 +0.04(+0.39%)
Aug 05, 2014 9.523 9.698 9.380 9.506 264,812 -0.14(-1.48%)
Aug 04, 2014 9.581 9.669 9.319 9.649 255,769 +0.15(+1.56%)
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.