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 )

25.10 -0.94 (-3.61%)
Official Closing Price Updated: 6:30 PM 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 (%)
Nov 30, 2015 11.31 11.31 11.04 11.04 39,612 -0.17(-1.55%)
Nov 27, 2015 11.03 11.22 11.03 11.22 7,797 +0.11(+0.95%)
Nov 25, 2015 11.03 11.11 11.11 11.11 35,769 +0.13(+1.16%)
Nov 24, 2015 10.64 10.99 10.61 10.98 32,100 +0.17(+1.57%)
Nov 23, 2015 10.82 10.94 10.80 10.81 101,034 +0.10(+0.95%)
Nov 20, 2015 10.73 10.82 10.70 10.71 50,660 +0.14(+1.30%)
Nov 19, 2015 10.57 10.57 10.52 10.57 26,996 -0.04(-0.35%)
Nov 18, 2015 10.19 10.61 10.19 10.61 69,705 +0.49(+4.81%)
Nov 17, 2015 10.25 10.36 10.08 10.12 29,719 -0.07(-0.70%)
Nov 16, 2015 9.875 10.20 9.837 10.19 33,000 +0.36(+3.65%)
Nov 13, 2015 10.03 10.10 9.785 9.836 37,277 -0.26(-2.62%)
Nov 12, 2015 10.46 10.50 10.10 10.10 143,288 -0.71(-6.61%)
Nov 11, 2015 10.98 11.00 10.79 10.81 14,946 +0.10(+0.95%)
Nov 10, 2015 10.75 10.76 10.71 10.71 11,093 -0.16(-1.44%)
Nov 09, 2015 10.97 10.97 10.62 10.87 43,419 -0.06(-0.54%)
Nov 06, 2015 10.99 11.04 10.93 10.93 3,178 -0.21(-1.86%)
Nov 05, 2015 11.14 11.16 10.93 11.14 23,981 +0.05(+0.47%)
Nov 04, 2015 11.24 11.25 11.06 11.08 19,167 -0.10(-0.94%)
Nov 03, 2015 11.16 11.33 11.06 11.19 29,188 +0.07(+0.62%)
Nov 02, 2015 10.71 11.18 10.71 11.12 56,199 +0.43(+4.03%)
Oct 30, 2015 10.76 10.85 10.66 10.69 21,814 -0.05(-0.49%)
Oct 29, 2015 10.78 10.78 10.64 10.74 33,429 -0.14(-1.26%)
Oct 28, 2015 10.57 10.88 10.54 10.88 102,061 +0.62(+6.05%)
Oct 27, 2015 10.35 10.36 10.12 10.26 55,029 -0.27(-2.53%)
Oct 26, 2015 10.57 10.57 10.45 10.52 21,942 -0.04(-0.42%)
Oct 23, 2015 10.72 10.72 10.38 10.57 61,171 +0.15(+1.46%)
Oct 22, 2015 10.37 10.48 10.37 10.42 11,880 +0.21(+2.09%)
Oct 21, 2015 10.64 10.65 10.20 10.20 44,610 -0.37(-3.52%)
Oct 20, 2015 10.50 10.72 10.50 10.58 13,858 +0.03(+0.28%)
Oct 19, 2015 10.56 10.56 10.44 10.55 43,766 +0.08(+0.77%)
Oct 16, 2015 10.49 10.50 10.35 10.47 34,379 +0.02(+0.17%)
Oct 15, 2015 10.22 10.45 9.980 10.45 22,785 +0.29(+2.87%)
Oct 14, 2015 10.42 10.42 10.12 10.16 45,289 -0.17(-1.61%)
Oct 13, 2015 10.48 10.72 10.32 10.32 26,801 -0.29(-2.77%)
Oct 12, 2015 10.56 10.66 10.56 10.62 44,303 -0.04(-0.42%)
Oct 09, 2015 10.70 10.72 10.53 10.66 110,242 +0.07(+0.65%)
Oct 08, 2015 10.24 10.65 10.24 10.59 58,591 +0.32(+3.07%)
Oct 07, 2015 10.06 10.28 10.04 10.28 88,750 +0.40(+4.02%)
Oct 06, 2015 10.04 10.09 9.838 9.881 44,196 -0.14(-1.41%)
Oct 05, 2015 9.856 10.03 9.814 10.02 78,106 +0.58(+6.16%)
Oct 02, 2015 8.806 9.440 8.736 9.440 45,095 +0.37(+4.12%)
Oct 01, 2015 9.137 9.137 8.832 9.067 278,683 -0.09(-0.96%)
Sep 30, 2015 9.096 9.155 8.885 9.155 17,818 +0.36(+4.12%)
Sep 29, 2015 8.851 8.854 8.652 8.793 38,059 -0.02(-0.27%)
Sep 28, 2015 9.411 9.411 8.720 8.816 147,612 -0.71(-7.49%)
Sep 25, 2015 9.802 9.803 9.487 9.530 42,755 -0.04(-0.41%)
Sep 24, 2015 9.595 9.620 9.296 9.570 54,462 -0.16(-1.61%)
Sep 23, 2015 9.861 9.926 9.726 9.726 16,203 -0.05(-0.56%)
Sep 22, 2015 9.791 9.969 9.656 9.781 47,297 -0.40(-3.88%)
Sep 21, 2015 10.14 10.55 10.14 10.18 54,196 +0.12(+1.21%)
Sep 18, 2015 10.30 10.30 9.785 10.05 116,379 -0.61(-5.76%)
Sep 17, 2015 10.53 10.99 10.53 10.67 122,424 +0.06(+0.61%)
Sep 16, 2015 10.29 10.61 10.29 10.60 31,579 +0.30(+2.94%)
Sep 15, 2015 10.06 10.33 9.988 10.30 118,689 +0.34(+3.46%)
Sep 14, 2015 10.19 10.21 9.955 9.957 14,108 -0.15(-1.49%)
Sep 11, 2015 9.867 10.11 9.785 10.11 22,621 +0.21(+2.08%)
Sep 10, 2015 9.867 10.18 9.842 9.902 52,213 -0.17(-1.71%)
Sep 09, 2015 10.50 10.51 10.01 10.07 111,336 -0.16(-1.57%)
Sep 08, 2015 9.900 10.23 9.890 10.23 31,211 +0.64(+6.63%)
Sep 04, 2015 9.564 9.598 9.598 9.598 17,373 -0.28(-2.83%)
Sep 03, 2015 9.818 10.12 9.810 9.878 60,343 +0.15(+1.54%)
Sep 02, 2015 9.687 9.728 9.393 9.728 39,883 +0.41(+4.45%)
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.