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 )

26.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2012 3.928 3.928 3.859 3.903 323,696 +0.00(+0.03%)
Nov 29, 2012 3.895 3.911 3.829 3.902 750,551 +0.07(+1.90%)
Nov 28, 2012 3.701 3.829 3.623 3.829 939,212 +0.08(+2.23%)
Nov 27, 2012 3.767 3.802 3.739 3.745 521,052 -0.03(-0.75%)
Nov 26, 2012 3.741 3.789 3.711 3.774 554,136 -0.01(-0.28%)
Nov 23, 2012 3.712 3.784 3.706 3.784 595,179 +0.13(+3.57%)
Nov 21, 2012 3.634 3.661 3.581 3.654 476,266 +0.04(+1.15%)
Nov 20, 2012 3.546 3.618 3.541 3.612 358,928 +0.04(+1.05%)
Nov 19, 2012 3.485 3.575 3.475 3.575 882,354 +0.19(+5.75%)
Nov 16, 2012 3.316 3.386 3.258 3.380 432,645 +0.07(+2.25%)
Nov 15, 2012 3.361 3.361 3.248 3.306 386,590 -0.03(-1.02%)
Nov 14, 2012 3.538 3.538 3.325 3.340 1,198,132 -0.19(-5.28%)
Nov 13, 2012 3.505 3.601 3.491 3.526 241,161 -0.03(-0.85%)
Nov 12, 2012 3.562 3.597 3.542 3.557 122,841 -0.00(-0.12%)
Nov 09, 2012 3.489 3.639 3.489 3.561 1,012,520 +0.02(+0.50%)
Nov 08, 2012 3.684 3.709 3.544 3.544 663,003 -0.16(-4.21%)
Nov 07, 2012 3.818 3.818 3.644 3.699 954,393 -0.24(-6.21%)
Nov 06, 2012 3.861 3.963 3.861 3.944 1,005,114 +0.11(+2.87%)
Nov 05, 2012 3.744 3.842 3.744 3.834 240,363 +0.06(+1.54%)
Nov 02, 2012 3.965 3.970 3.772 3.776 366,171 -0.18(-4.49%)
Nov 01, 2012 3.711 3.957 3.676 3.954 764,382 +0.27(+7.32%)
Oct 31, 2012 3.634 3.693 3.617 3.684 340,944 +0.05(+1.41%)
Oct 26, 2012 3.670 3.632 3.632 3.632 2,888,940 -0.03(-0.91%)
Oct 25, 2012 3.707 3.738 3.583 3.666 2,338,159 +0.03(+0.78%)
Oct 24, 2012 3.717 3.727 3.624 3.637 3,181,353 -0.04(-0.98%)
Oct 23, 2012 3.633 3.699 3.544 3.674 1,612,507 -0.09(-2.49%)
Oct 19, 2012 3.884 3.903 3.744 3.767 1,318,069 -0.17(-4.27%)
Oct 18, 2012 3.929 3.959 3.888 3.936 1,577,603 -0.01(-0.25%)
Oct 17, 2012 3.854 3.970 3.854 3.945 807,982 +0.09(+2.36%)
Oct 16, 2012 3.779 3.863 3.779 3.854 224,240 +0.12(+3.19%)
Oct 15, 2012 3.686 3.741 3.617 3.735 495,007 +0.09(+2.38%)
Oct 12, 2012 3.728 3.733 3.629 3.648 468,307 -0.09(-2.32%)
Oct 11, 2012 3.753 3.798 3.725 3.735 794,192 +0.05(+1.45%)
Oct 10, 2012 3.733 3.733 3.661 3.681 561,727 -0.06(-1.48%)
Oct 09, 2012 3.835 3.835 3.721 3.737 881,802 -0.10(-2.64%)
Oct 08, 2012 3.829 3.877 3.828 3.838 428,799 -0.06(-1.44%)
Oct 05, 2012 3.946 3.990 3.866 3.894 879,633 -0.00(-0.09%)
Oct 04, 2012 3.828 3.897 3.781 3.897 526,413 +0.11(+2.89%)
Oct 03, 2012 3.805 3.832 3.754 3.788 400,462 +0.00(+0.05%)
Oct 02, 2012 3.787 3.793 3.729 3.786 908,256 +0.05(+1.27%)
Oct 01, 2012 3.847 3.856 3.688 3.739 625,623 -0.05(-1.34%)
Sep 28, 2012 3.793 3.827 3.752 3.789 810,785 -0.05(-1.34%)
Sep 27, 2012 3.752 3.857 3.732 3.841 844,217 +0.13(+3.39%)
Sep 26, 2012 3.811 3.818 3.666 3.715 906,231 -0.08(-2.05%)
Sep 25, 2012 4.035 4.035 3.790 3.792 1,355,490 -0.19(-4.67%)
Sep 24, 2012 3.943 4.012 3.943 3.978 579,363 -0.03(-0.66%)
Sep 21, 2012 4.088 4.102 4.000 4.004 1,180,516 +0.00(+0.12%)
Sep 20, 2012 4.007 4.008 3.941 4.000 532,592 -0.08(-2.05%)
Sep 19, 2012 4.071 4.109 4.035 4.083 713,744 +0.03(+0.74%)
Sep 18, 2012 4.099 4.102 4.022 4.053 630,267 -0.08(-1.94%)
Sep 17, 2012 4.222 4.226 4.118 4.133 782,203 -0.13(-2.95%)
Sep 14, 2012 4.170 4.301 4.164 4.259 1,482,669 +0.15(+3.57%)
Sep 13, 2012 4.000 4.160 3.950 4.112 1,183,238 +0.11(+2.63%)
Sep 12, 2012 3.995 4.007 3.958 4.007 884,646 +0.06(+1.47%)
Sep 11, 2012 3.954 3.983 3.935 3.949 642,727 +0.01(+0.29%)
Sep 10, 2012 3.962 4.003 3.933 3.937 862,651 -0.05(-1.30%)
Sep 07, 2012 3.959 4.019 3.959 3.989 469,350 +0.06(+1.58%)
Sep 06, 2012 3.781 3.954 3.777 3.927 1,128,610 +0.21(+5.77%)
Sep 05, 2012 3.734 3.741 3.682 3.713 686,041 -0.02(-0.47%)
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.