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 (%)
Aug 31, 2020 12.48 12.48 12.14 12.14 98,638 -0.37(-2.94%)
Aug 28, 2020 12.39 12.51 12.33 12.51 57,936 +0.17(+1.38%)
Aug 27, 2020 12.41 12.46 12.26 12.34 84,164 +0.14(+1.17%)
Aug 26, 2020 12.22 12.26 12.13 12.20 40,379 -0.12(-0.98%)
Aug 25, 2020 12.50 12.50 12.12 12.32 19,386 -0.03(-0.23%)
Aug 24, 2020 12.07 12.35 12.05 12.35 26,771 +0.49(+4.11%)
Aug 21, 2020 11.96 11.96 11.72 11.86 88,668 -0.13(-1.10%)
Aug 20, 2020 11.90 12.09 11.88 11.99 25,043 -0.22(-1.79%)
Aug 19, 2020 12.42 12.48 12.21 12.21 49,528 -0.11(-0.92%)
Aug 18, 2020 12.69 12.69 12.31 12.32 126,911 -0.35(-2.79%)
Aug 17, 2020 12.71 12.80 12.61 12.68 31,497 +0.08(+0.61%)
Aug 14, 2020 12.41 12.79 12.41 12.60 20,655 -0.07(-0.55%)
Aug 13, 2020 12.67 12.88 12.55 12.67 38,948 -0.12(-0.92%)
Aug 12, 2020 12.88 12.92 12.60 12.79 51,246 +0.31(+2.51%)
Aug 11, 2020 13.03 13.08 12.46 12.47 92,879 -0.05(-0.42%)
Aug 10, 2020 12.41 12.70 12.41 12.53 64,485 +0.17(+1.39%)
Aug 07, 2020 11.80 12.36 11.80 12.36 18,640 +0.42(+3.55%)
Aug 06, 2020 11.96 12.13 11.86 11.93 65,967 -0.11(-0.89%)
Aug 05, 2020 11.80 12.04 11.74 12.04 28,056 +0.50(+4.30%)
Aug 04, 2020 11.29 11.55 11.29 11.54 57,327 +0.14(+1.25%)
Aug 03, 2020 11.20 11.43 11.02 11.40 105,333 +0.41(+3.76%)
Jul 31, 2020 11.21 11.21 10.54 10.99 78,592 -0.25(-2.19%)
Jul 30, 2020 10.80 11.23 10.77 11.23 38,197 -0.21(-1.86%)
Jul 29, 2020 11.11 11.51 11.07 11.45 32,268 +0.65(+6.01%)
Jul 28, 2020 11.00 11.12 10.79 10.80 58,808 -0.28(-2.54%)
Jul 27, 2020 10.85 11.08 10.76 11.08 49,034 +0.30(+2.74%)
Jul 24, 2020 10.79 11.01 10.77 10.78 183,381 -0.29(-2.60%)
Jul 23, 2020 11.01 11.38 10.89 11.07 183,125 +0.05(+0.49%)
Jul 22, 2020 10.68 11.02 10.68 11.02 190,102 +0.25(+2.34%)
Jul 21, 2020 10.72 10.92 10.67 10.76 46,984 +0.37(+3.59%)
Jul 20, 2020 10.57 10.62 10.26 10.39 204,470 -0.19(-1.81%)
Jul 17, 2020 10.50 10.63 10.40 10.58 48,868 +0.18(+1.73%)
Jul 16, 2020 10.42 10.57 10.29 10.40 33,336 -0.15(-1.43%)
Jul 15, 2020 10.26 10.65 10.20 10.55 111,082 +0.88(+9.09%)
Jul 14, 2020 9.284 9.682 9.238 9.675 30,343 +0.40(+4.30%)
Jul 13, 2020 9.815 10.02 9.226 9.276 121,525 -0.25(-2.66%)
Jul 10, 2020 9.133 9.529 9.133 9.529 46,349 +0.36(+3.98%)
Jul 09, 2020 9.597 9.627 8.864 9.164 121,309 -0.42(-4.37%)
Jul 08, 2020 9.514 9.712 9.320 9.583 100,139 +0.18(+1.91%)
Jul 07, 2020 9.726 9.792 9.393 9.404 47,936 -0.54(-5.46%)
Jul 06, 2020 10.19 10.19 9.865 9.946 60,390 +0.33(+3.40%)
Jul 02, 2020 10.06 10.21 9.619 9.619 159,703 +0.09(+0.92%)
Jul 01, 2020 9.730 9.869 9.520 9.532 145,345 -0.20(-2.04%)
Jun 30, 2020 9.270 9.730 9.270 9.730 155,053 +0.44(+4.74%)
Jun 29, 2020 8.960 9.416 8.754 9.290 114,235 +0.58(+6.64%)
Jun 26, 2020 9.176 9.177 8.712 8.712 80,607 -0.55(-5.98%)
Jun 25, 2020 8.740 9.266 8.632 9.266 68,551 +0.31(+3.45%)
Jun 24, 2020 9.665 9.665 8.653 8.957 181,815 -0.99(-9.97%)
Jun 23, 2020 10.29 10.29 9.948 9.948 85,998 +0.03(+0.27%)
Jun 22, 2020 9.688 9.975 9.329 9.921 207,599 +0.08(+0.85%)
Jun 19, 2020 10.44 10.44 9.627 9.837 78,592 -0.15(-1.49%)
Jun 18, 2020 9.812 10.23 9.708 9.986 112,880 -0.05(-0.53%)
Jun 17, 2020 10.51 10.51 10.04 10.04 113,072 -0.40(-3.88%)
Jun 16, 2020 11.02 11.11 10.09 10.44 234,875 +0.56(+5.66%)
Jun 15, 2020 8.557 9.980 8.438 9.885 204,768 +0.45(+4.74%)
Jun 12, 2020 9.895 9.944 8.734 9.437 232,754 +0.56(+6.29%)
Jun 11, 2020 9.925 10.06 8.851 8.879 527,107 -2.45(-21.65%)
Jun 10, 2020 12.36 12.36 11.20 11.33 302,998 -0.94(-7.64%)
Jun 09, 2020 12.46 12.47 12.03 12.27 236,990 -0.79(-6.02%)
Jun 08, 2020 12.86 13.07 12.75 13.05 188,026 +0.67(+5.40%)
Jun 05, 2020 12.70 12.90 12.31 12.39 296,232 +1.07(+9.44%)
Jun 04, 2020 11.12 11.42 10.94 11.32 221,811 +0.07(+0.62%)
Jun 03, 2020 10.89 11.35 10.89 11.25 165,517 +0.86(+8.29%)
Jun 02, 2020 10.43 10.47 10.12 10.39 118,956 +0.26(+2.61%)
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.