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 (%)
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%)
Nov 01, 2010 2.990 3.036 2.878 2.928 2,908,868 -0.01(-0.18%)
Oct 29, 2010 2.891 2.957 2.891 2.934 1,439,560 +0.02(+0.63%)
Oct 28, 2010 2.980 2.991 2.872 2.915 2,244,289 -0.01(-0.45%)
Oct 27, 2010 2.880 2.930 2.839 2.929 2,122,716 -0.02(-0.51%)
Oct 25, 2010 2.947 3.013 2.933 2.944 1,179,514 +0.05(+1.85%)
Oct 22, 2010 2.861 2.895 2.842 2.890 1,204,639 +0.06(+2.10%)
Oct 21, 2010 2.877 2.928 2.760 2.831 1,754,438 -0.01(-0.46%)
Oct 20, 2010 2.770 2.877 2.770 2.844 1,677,017 +0.10(+3.59%)
Oct 19, 2010 2.788 2.864 2.699 2.746 2,579,095 -0.14(-4.98%)
Oct 18, 2010 2.858 2.890 2.834 2.890 861,239 +0.04(+1.45%)
Oct 15, 2010 2.893 2.893 2.786 2.848 2,796,175 +0.01(+0.29%)
Oct 14, 2010 2.867 2.895 2.804 2.840 1,659,422 -0.03(-1.22%)
Oct 13, 2010 2.849 2.923 2.821 2.875 1,360,584 +0.07(+2.52%)
Oct 12, 2010 2.749 2.819 2.679 2.804 1,472,091 +0.03(+1.20%)
Oct 11, 2010 2.751 2.799 2.746 2.771 329,404 +0.02(+0.61%)
Oct 08, 2010 2.754 2.781 2.672 2.754 552,417 +0.06(+2.06%)
Oct 07, 2010 2.737 2.737 2.645 2.698 1,516,693 -0.01(-0.28%)
Oct 06, 2010 2.756 2.775 2.673 2.706 1,707,871 -0.06(-2.07%)
Oct 05, 2010 2.698 2.779 2.668 2.763 671,699 +0.16(+6.21%)
Oct 04, 2010 2.679 2.708 2.566 2.602 810,417 -0.07(-2.79%)
Oct 01, 2010 2.676 2.743 2.642 2.676 887,796 +0.01(+0.21%)
Sep 30, 2010 2.708 2.771 2.631 2.671 2,211,267 +0.02(+0.62%)
Sep 29, 2010 2.635 2.689 2.619 2.654 784,842 -0.00(-0.09%)
Sep 28, 2010 2.622 2.669 2.512 2.657 614,165 +0.05(+2.08%)
Sep 27, 2010 2.607 2.633 2.563 2.603 1,491,732 -0.00(-0.11%)
Sep 24, 2010 2.524 2.610 2.524 2.606 716,506 +0.17(+7.11%)
Sep 23, 2010 2.435 2.526 2.410 2.433 1,246,582 -0.05(-2.21%)
Sep 22, 2010 2.533 2.582 2.472 2.488 1,229,641 -0.06(-2.42%)
Sep 21, 2010 2.587 2.610 2.538 2.549 1,164,087 -0.04(-1.52%)
Sep 20, 2010 2.500 2.601 2.475 2.589 1,142,727 +0.12(+4.90%)
Sep 17, 2010 2.468 2.487 2.421 2.468 1,157,745 -0.00(-0.14%)
Sep 15, 2010 2.419 2.483 2.390 2.471 523,773 +0.03(+1.35%)
Sep 14, 2010 2.413 2.484 2.400 2.438 930,599 +0.00(+0.07%)
Sep 13, 2010 2.389 2.447 2.389 2.436 1,509,819 +0.12(+5.29%)
Sep 10, 2010 2.305 2.342 2.293 2.314 926,834 +0.02(+0.98%)
Sep 09, 2010 2.362 2.362 2.267 2.292 1,320,401 +0.02(+0.78%)
Sep 08, 2010 2.252 2.313 2.249 2.274 1,614,410 +0.04(+1.68%)
Sep 07, 2010 2.303 2.309 2.228 2.236 808,166 -0.10(-4.21%)
Sep 03, 2010 2.343 2.359 2.296 2.334 983,631 +0.10(+4.37%)
Sep 02, 2010 2.162 2.246 2.147 2.237 713,191 +0.08(+3.92%)
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.