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 (%)
Dec 31, 2012 3.946 4.160 3.946 4.147 718,409 +0.20(+5.03%)
Dec 28, 2012 3.976 4.037 3.949 3.949 434,118 -0.09(-2.21%)
Dec 27, 2012 4.061 4.068 3.920 4.038 1,320,810 -0.02(-0.42%)
Dec 26, 2012 4.154 4.154 4.048 4.055 584,110 -0.09(-2.16%)
Dec 24, 2012 4.131 4.154 4.131 4.145 668,139 -0.04(-0.97%)
Dec 21, 2012 4.099 4.189 4.090 4.185 747,748 -0.09(-2.13%)
Dec 20, 2012 4.219 4.276 4.173 4.276 680,537 +0.09(+2.09%)
Dec 19, 2012 4.240 4.249 4.182 4.189 883,500 -0.02(-0.58%)
Dec 18, 2012 4.065 4.218 4.065 4.213 551,231 +0.17(+4.21%)
Dec 17, 2012 3.957 4.046 3.957 4.043 235,923 +0.11(+2.91%)
Dec 14, 2012 3.959 3.979 3.923 3.929 279,277 -0.04(-0.96%)
Dec 13, 2012 4.049 4.072 3.935 3.967 482,097 -0.08(-1.91%)
Dec 12, 2012 4.103 4.112 4.020 4.044 448,072 -0.01(-0.33%)
Dec 11, 2012 4.070 4.084 4.033 4.057 472,276 +0.05(+1.32%)
Dec 10, 2012 3.934 4.010 3.923 4.004 480,726 +0.07(+1.81%)
Dec 07, 2012 3.937 3.942 3.894 3.933 289,978 +0.01(+0.14%)
Dec 06, 2012 3.924 3.938 3.883 3.928 177,387 +0.03(+0.78%)
Dec 05, 2012 3.869 3.940 3.812 3.897 951,877 +0.02(+0.62%)
Dec 04, 2012 3.876 3.908 3.823 3.873 208,916 -0.03(-0.75%)
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%)
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.