Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 17.97 18.01 17.89 17.99 13,608 -0.10(-0.57%)
Jul 28, 2017 18.25 18.25 18.04 18.10 21,686 -0.35(-1.89%)
Jul 27, 2017 18.59 18.59 18.21 18.44 52,083 -0.09(-0.48%)
Jul 26, 2017 19.03 19.03 18.53 18.53 15,344 -0.50(-2.62%)
Jul 25, 2017 18.80 19.05 18.80 19.03 20,317 +0.60(+3.27%)
Jul 24, 2017 18.40 18.43 18.40 18.43 1,700 +0.13(+0.71%)
Jul 21, 2017 18.36 18.36 18.29 18.30 6,857 -0.38(-2.02%)
Jul 20, 2017 18.63 18.68 18.55 18.68 11,509 +0.05(+0.28%)
Jul 19, 2017 18.51 18.63 18.51 18.62 9,941 +0.51(+2.79%)
Jul 18, 2017 18.16 18.16 18.03 18.12 6,857 -0.13(-0.72%)
Jul 17, 2017 18.22 18.25 18.21 18.25 5,397 +0.03(+0.14%)
Jul 14, 2017 18.15 18.37 18.15 18.22 35,416 +0.24(+1.32%)
Jul 13, 2017 17.96 17.99 17.88 17.99 10,554 -0.01(-0.07%)
Jul 12, 2017 17.85 18.16 17.85 18.00 32,465 +0.39(+2.20%)
Jul 11, 2017 17.51 17.61 17.27 17.61 7,327 +0.08(+0.46%)
Jul 10, 2017 17.53 17.54 17.53 17.53 4,519 +0.25(+1.44%)
Jul 07, 2017 17.40 17.40 17.28 17.28 1,582 +0.13(+0.76%)
Jul 06, 2017 17.55 17.60 17.15 17.15 32,107 -0.59(-3.30%)
Jul 05, 2017 17.72 17.81 17.72 17.74 4,003 -0.30(-1.66%)
Jul 03, 2017 17.83 18.13 17.83 18.04 21,972 +0.41(+2.34%)
Jun 30, 2017 17.68 17.81 17.62 17.63 6,484 +0.01(+0.07%)
Jun 29, 2017 17.75 17.75 17.26 17.61 12,591 -0.30(-1.65%)
Jun 28, 2017 17.87 18.01 17.87 17.91 9,436 +0.47(+2.71%)
Jun 27, 2017 17.77 17.77 17.43 17.44 10,421 -0.34(-1.94%)
Jun 26, 2017 17.59 17.83 17.59 17.78 10,360 +0.20(+1.14%)
Jun 23, 2017 17.47 17.72 17.25 17.58 20,312 +0.14(+0.80%)
Jun 22, 2017 17.26 17.44 17.26 17.44 3,109 +0.18(+1.05%)
Jun 21, 2017 17.65 17.65 17.26 17.26 29,130 -0.36(-2.07%)
Jun 20, 2017 18.08 18.08 17.63 17.63 28,119 -0.53(-2.93%)
Jun 19, 2017 18.18 18.18 18.08 18.16 20,113 +0.35(+1.99%)
Jun 16, 2017 17.68 17.80 17.68 17.80 11,432 -0.04(-0.20%)
Jun 15, 2017 17.52 17.85 17.52 17.84 27,537 -0.25(-1.41%)
Jun 14, 2017 18.38 18.38 17.98 18.09 21,420 -0.26(-1.40%)
Jun 13, 2017 18.21 18.41 18.21 18.35 16,161 +0.36(+1.98%)
Jun 12, 2017 17.93 18.03 17.89 17.99 21,507 +0.13(+0.75%)
Jun 09, 2017 17.87 18.32 17.76 17.86 65,002 +0.08(+0.44%)
Jun 08, 2017 17.53 17.94 17.53 17.78 39,277 +0.44(+2.55%)
Jun 07, 2017 17.47 17.53 17.30 17.34 11,468 -0.06(-0.34%)
Jun 06, 2017 17.41 17.44 17.16 17.40 15,339 -0.27(-1.53%)
Jun 05, 2017 17.77 17.78 17.58 17.67 24,147 -0.05(-0.31%)
Jun 02, 2017 17.76 18.02 17.63 17.72 91,947 +0.09(+0.51%)
Jun 01, 2017 17.09 17.63 17.09 17.63 29,192 +0.68(+3.98%)
May 31, 2017 16.47 16.96 16.47 16.96 19,796 +0.04(+0.22%)
May 30, 2017 16.91 17.04 16.88 16.92 14,353 -0.11(-0.64%)
May 26, 2017 16.98 17.17 16.98 17.03 30,586 -0.17(-0.97%)
May 25, 2017 17.42 17.42 17.19 17.20 32,996 +0.19(+1.14%)
May 24, 2017 17.15 17.15 16.94 17.00 10,115 +0.05(+0.32%)
May 23, 2017 17.04 17.07 16.94 16.95 15,007 +0.03(+0.16%)
May 22, 2017 16.84 16.97 16.79 16.92 32,659 +0.24(+1.43%)
May 19, 2017 16.31 16.82 16.31 16.68 36,330 +0.53(+3.28%)
May 18, 2017 16.04 16.28 15.82 16.15 36,790 +0.00(+0.02%)
May 17, 2017 16.54 16.75 16.10 16.15 74,658 -1.06(-6.15%)
May 16, 2017 17.22 17.22 16.90 17.21 10,544 +0.03(+0.17%)
May 15, 2017 16.99 17.40 16.99 17.18 30,907 +0.33(+1.94%)
May 12, 2017 16.96 16.96 16.76 16.85 11,136 -0.26(-1.50%)
May 11, 2017 17.28 17.28 16.76 17.11 33,685 -0.41(-2.33%)
May 10, 2017 17.40 17.52 17.40 17.51 24,009 +0.43(+2.51%)
May 09, 2017 17.27 17.27 17.03 17.09 12,494 -0.14(-0.79%)
May 08, 2017 17.38 17.38 17.11 17.22 12,106 -0.21(-1.20%)
May 05, 2017 17.19 17.43 17.05 17.43 38,894 +0.48(+2.84%)
May 04, 2017 16.98 16.98 16.85 16.95 29,228 -0.14(-0.79%)
May 03, 2017 17.06 17.09 16.97 17.08 27,476 -0.22(-1.29%)
May 02, 2017 17.51 17.51 17.23 17.31 21,604 -0.08(-0.45%)
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.