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 (%)
Jul 29, 2011 4.036 4.239 3.969 4.172 1,277,701 -0.04(-0.86%)
Jul 28, 2011 4.262 4.405 4.195 4.208 1,042,289 -0.05(-1.22%)
Jul 27, 2011 4.541 4.541 4.249 4.260 1,149,151 -0.39(-8.29%)
Jul 26, 2011 4.714 4.731 4.622 4.645 474,895 -0.09(-1.98%)
Jul 25, 2011 4.687 4.834 4.658 4.739 1,185,059 -0.11(-2.21%)
Jul 22, 2011 4.863 4.875 4.846 4.846 853,117 +0.02(+0.51%)
Jul 21, 2011 4.744 4.878 4.727 4.822 777,845 +0.12(+2.61%)
Jul 20, 2011 4.724 4.724 4.621 4.699 362,406 -0.02(-0.38%)
Jul 19, 2011 4.580 4.717 4.580 4.717 265,672 +0.26(+5.90%)
Jul 18, 2011 4.592 4.604 4.382 4.454 613,142 -0.18(-3.94%)
Jul 15, 2011 4.602 4.642 4.528 4.637 277,988 +0.09(+1.92%)
Jul 14, 2011 4.787 4.834 4.529 4.549 2,306,262 -0.19(-4.04%)
Jul 13, 2011 4.763 4.906 4.726 4.741 975,590 +0.05(+1.04%)
Jul 12, 2011 4.704 4.809 4.680 4.692 1,016,919 -0.05(-1.12%)
Jul 11, 2011 4.916 4.942 4.722 4.745 1,141,602 -0.33(-6.46%)
Jul 08, 2011 5.002 5.079 4.940 5.073 1,089,245 -0.11(-2.20%)
Jul 07, 2011 5.159 5.205 5.130 5.187 1,096,835 +0.16(+3.14%)
Jul 06, 2011 4.939 5.042 4.874 5.029 763,523 +0.09(+1.85%)
Jul 05, 2011 4.952 4.957 4.860 4.937 1,030,648 +0.01(+0.25%)
Jul 01, 2011 4.716 4.939 4.691 4.925 559,906 +0.23(+4.85%)
Jun 30, 2011 4.641 4.740 4.628 4.697 767,369 +0.10(+2.08%)
Jun 29, 2011 4.557 4.640 4.477 4.602 628,283 +0.10(+2.28%)
Jun 28, 2011 4.337 4.501 4.336 4.499 1,896,634 +0.20(+4.67%)
Jun 27, 2011 4.252 4.338 4.189 4.298 468,122 +0.07(+1.56%)
Jun 24, 2011 4.365 4.401 4.220 4.232 420,901 -0.11(-2.55%)
Jun 23, 2011 4.188 4.352 4.080 4.343 474,833 -0.00(-0.03%)
Jun 22, 2011 4.353 4.469 4.343 4.345 678,307 -0.06(-1.32%)
Jun 21, 2011 4.244 4.418 4.226 4.403 743,615 +0.23(+5.63%)
Jun 20, 2011 4.152 4.168 4.137 4.168 476,736 +0.11(+2.61%)
Jun 17, 2011 4.159 4.159 4.062 4.062 423,847 +0.02(+0.57%)
Jun 16, 2011 4.051 4.121 3.934 4.039 511,395 -0.01(-0.30%)
Jun 15, 2011 4.129 4.203 4.013 4.051 546,095 -0.20(-4.61%)
Jun 14, 2011 4.144 4.277 4.132 4.247 499,528 +0.21(+5.25%)
Jun 13, 2011 4.067 4.111 3.995 4.035 759,369 -0.02(-0.57%)
Jun 10, 2011 4.193 4.193 4.031 4.059 626,830 -0.19(-4.57%)
Jun 09, 2011 4.212 4.298 4.174 4.253 393,198 +0.04(+0.89%)
Jun 08, 2011 4.272 4.300 4.191 4.216 145,040 -0.11(-2.45%)
Jun 07, 2011 4.333 4.399 4.294 4.321 575,742 +0.05(+1.18%)
Jun 06, 2011 4.439 4.457 4.263 4.271 846,140 -0.18(-4.04%)
Jun 03, 2011 4.451 4.602 4.440 4.451 440,399 -0.12(-2.61%)
May 24, 2011 4.656 4.668 4.536 4.570 339,061 -0.04(-0.94%)
May 23, 2011 4.633 4.678 4.591 4.613 639,392 -0.22(-4.65%)
May 20, 2011 4.924 4.924 4.780 4.838 191,259 -0.12(-2.46%)
May 19, 2011 5.017 5.019 4.871 4.960 1,391,949 +0.03(+0.52%)
May 18, 2011 4.751 4.946 4.751 4.935 475,038 +0.22(+4.68%)
May 17, 2011 4.725 4.754 4.628 4.714 548,857 -0.10(-2.06%)
May 16, 2011 4.875 5.007 4.807 4.813 391,766 -0.13(-2.72%)
May 13, 2011 5.119 5.119 4.930 4.948 240,322 -0.16(-3.15%)
May 12, 2011 4.941 5.143 4.875 5.109 478,127 +0.10(+1.96%)
May 11, 2011 5.159 5.170 4.951 5.011 618,094 -0.17(-3.28%)
May 10, 2011 5.081 5.205 5.064 5.181 555,711 +0.16(+3.21%)
May 09, 2011 4.866 5.042 4.865 5.020 731,401 +0.14(+2.86%)
May 06, 2011 4.991 5.053 4.815 4.880 1,200,076 +0.04(+0.88%)
May 05, 2011 4.794 4.985 4.761 4.837 432,154 -0.07(-1.33%)
May 04, 2011 5.050 5.055 4.841 4.902 528,561 -0.13(-2.62%)
May 03, 2011 5.152 5.179 4.944 5.034 1,092,355 -0.16(-3.12%)
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.