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 (%)
Feb 28, 2014 9.667 9.886 9.580 9.718 220,527 +0.06(+0.66%)
Feb 27, 2014 9.548 9.655 9.391 9.654 158,543 +0.09(+0.95%)
Feb 26, 2014 9.478 9.664 9.433 9.563 88,079 +0.16(+1.68%)
Feb 25, 2014 9.420 9.535 9.335 9.405 74,146 -0.06(-0.59%)
Feb 24, 2014 9.455 9.646 9.328 9.460 328,484 +0.13(+1.41%)
Feb 21, 2014 9.339 9.418 9.286 9.328 138,288 +0.03(+0.35%)
Feb 20, 2014 9.118 9.328 9.069 9.296 104,386 +0.19(+2.09%)
Feb 19, 2014 9.264 9.392 9.082 9.106 298,346 -0.19(-2.03%)
Feb 18, 2014 9.189 9.318 9.095 9.294 126,053 +0.16(+1.79%)
Feb 14, 2014 8.988 9.131 9.131 9.131 325,312 +0.10(+1.10%)
Feb 13, 2014 8.604 9.049 8.604 9.031 146,779 +0.24(+2.70%)
Feb 12, 2014 8.781 8.909 8.755 8.794 180,129 +0.12(+1.40%)
Feb 11, 2014 8.480 8.730 8.443 8.673 362,017 +0.26(+3.05%)
Feb 10, 2014 8.380 8.434 8.294 8.415 96,008 +0.04(+0.50%)
Feb 07, 2014 8.208 8.377 8.172 8.373 201,356 +0.27(+3.31%)
Feb 06, 2014 7.907 8.114 7.907 8.105 205,305 +0.32(+4.07%)
Feb 05, 2014 7.740 7.841 7.553 7.788 129,480 -0.09(-1.14%)
Feb 04, 2014 7.695 7.881 7.600 7.878 223,258 +0.32(+4.22%)
Feb 03, 2014 8.447 8.447 7.559 7.559 561,236 -0.93(-10.94%)
Jan 31, 2014 8.390 8.651 8.173 8.488 287,216 -0.14(-1.60%)
Jan 30, 2014 8.236 8.665 8.236 8.626 622,779 +0.36(+4.35%)
Jan 29, 2014 8.399 8.506 8.237 8.266 160,078 -0.24(-2.78%)
Jan 28, 2014 8.358 8.558 8.358 8.502 249,692 +0.20(+2.41%)
Jan 27, 2014 8.567 8.593 8.187 8.302 632,508 -0.26(-3.01%)
Jan 24, 2014 9.089 9.225 8.531 8.560 653,090 -0.67(-7.25%)
Jan 23, 2014 9.339 9.361 9.114 9.229 261,303 -0.24(-2.57%)
Jan 22, 2014 9.339 9.482 9.337 9.472 56,847 +0.14(+1.54%)
Jan 21, 2014 9.419 9.423 9.218 9.328 120,058 +0.09(+1.03%)
Jan 17, 2014 9.291 9.234 9.234 9.234 212,783 -0.09(-0.95%)
Jan 16, 2014 9.307 9.335 9.293 9.323 39,150 -0.04(-0.47%)
Jan 15, 2014 9.201 9.372 9.201 9.367 125,664 +0.17(+1.80%)
Jan 14, 2014 8.978 9.224 8.947 9.201 245,263 +0.33(+3.74%)
Jan 13, 2014 9.190 9.244 8.803 8.870 256,229 -0.37(-3.98%)
Jan 10, 2014 9.091 9.265 9.088 9.238 133,132 +0.16(+1.71%)
Jan 09, 2014 9.120 9.182 8.960 9.082 209,028 +0.03(+0.28%)
Jan 08, 2014 9.008 9.091 8.882 9.057 170,645 +0.02(+0.23%)
Jan 07, 2014 8.901 9.054 8.854 9.036 112,294 +0.25(+2.79%)
Jan 06, 2014 9.031 9.077 8.778 8.791 233,775 -0.18(-1.98%)
Jan 03, 2014 8.915 9.004 8.868 8.969 275,462 +0.12(+1.30%)
Jan 02, 2014 9.068 9.068 8.780 8.853 226,869 -0.28(-3.11%)
Dec 31, 2013 9.124 9.138 9.138 9.138 615,843 +0.08(+0.86%)
Dec 30, 2013 8.973 9.104 8.973 9.060 72,131 +0.05(+0.54%)
Dec 27, 2013 9.023 9.083 8.990 9.011 158,646 +0.02(+0.17%)
Dec 26, 2013 9.104 9.131 8.993 8.995 234,716 +0.01(+0.13%)
Dec 24, 2013 8.861 8.993 8.861 8.983 73,891 +0.11(+1.26%)
Dec 23, 2013 8.798 8.881 8.734 8.872 110,708 +0.21(+2.39%)
Dec 20, 2013 8.427 8.680 8.424 8.665 190,226 +0.28(+3.38%)
Dec 19, 2013 8.528 8.528 8.358 8.381 134,380 -0.20(-2.29%)
Dec 18, 2013 8.325 8.578 8.113 8.578 212,732 +0.29(+3.44%)
Dec 17, 2013 8.252 8.320 8.187 8.292 67,589 +0.00(+0.00%)
Dec 16, 2013 8.231 8.344 8.221 8.292 184,609 +0.18(+2.19%)
Dec 13, 2013 8.113 8.197 8.005 8.114 144,661 +0.09(+1.07%)
Dec 12, 2013 8.010 8.097 7.959 8.028 107,025 -0.01(-0.09%)
Dec 11, 2013 8.426 8.426 8.006 8.035 201,816 -0.40(-4.72%)
Dec 10, 2013 8.453 8.602 8.433 8.433 73,665 -0.07(-0.82%)
Dec 09, 2013 8.553 8.602 8.480 8.502 88,673 +0.02(+0.29%)
Dec 06, 2013 8.510 8.581 8.419 8.478 205,468 +0.19(+2.35%)
Dec 05, 2013 8.244 8.284 8.149 8.284 66,883 +0.03(+0.38%)
Dec 04, 2013 8.201 8.367 8.033 8.252 97,808 -0.03(-0.40%)
Dec 03, 2013 8.301 8.465 8.183 8.285 214,563 -0.08(-1.00%)
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.