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 (%)
Sep 30, 2010 2.708 2.771 2.631 2.671 2,211,267 +0.02(+0.62%)
Sep 29, 2010 2.635 2.689 2.619 2.654 784,842 -0.00(-0.09%)
Sep 28, 2010 2.622 2.669 2.512 2.657 614,165 +0.05(+2.08%)
Sep 27, 2010 2.607 2.633 2.563 2.603 1,491,732 -0.00(-0.11%)
Sep 24, 2010 2.524 2.610 2.524 2.606 716,506 +0.17(+7.11%)
Sep 23, 2010 2.435 2.526 2.410 2.433 1,246,582 -0.05(-2.21%)
Sep 22, 2010 2.533 2.582 2.472 2.488 1,229,641 -0.06(-2.42%)
Sep 21, 2010 2.587 2.610 2.538 2.549 1,164,087 -0.04(-1.52%)
Sep 20, 2010 2.500 2.601 2.475 2.589 1,142,727 +0.12(+4.90%)
Sep 17, 2010 2.468 2.487 2.421 2.468 1,157,745 -0.00(-0.14%)
Sep 15, 2010 2.419 2.483 2.390 2.471 523,773 +0.03(+1.35%)
Sep 14, 2010 2.413 2.484 2.400 2.438 930,599 +0.00(+0.07%)
Sep 13, 2010 2.389 2.447 2.389 2.436 1,509,819 +0.12(+5.29%)
Sep 10, 2010 2.305 2.342 2.293 2.314 926,834 +0.02(+0.98%)
Sep 09, 2010 2.362 2.362 2.267 2.292 1,320,401 +0.02(+0.78%)
Sep 08, 2010 2.252 2.313 2.249 2.274 1,614,410 +0.04(+1.68%)
Sep 07, 2010 2.303 2.309 2.228 2.236 808,166 -0.10(-4.21%)
Sep 03, 2010 2.343 2.359 2.296 2.334 983,631 +0.10(+4.37%)
Sep 02, 2010 2.162 2.246 2.147 2.237 713,191 +0.08(+3.92%)
Sep 01, 2010 2.061 2.156 2.044 2.152 2,209,098 +0.19(+9.95%)
Aug 31, 2010 1.943 1.998 1.907 1.957 924,788 -0.01(-0.68%)
Aug 30, 2010 2.064 2.068 1.969 1.971 1,062,770 -0.09(-4.54%)
Aug 27, 2010 2.065 2.071 1.895 2.065 1,374,374 +0.12(+6.25%)
Aug 26, 2010 2.004 2.032 1.936 1.943 927,243 -0.03(-1.73%)
Aug 25, 2010 1.885 1.993 1.857 1.978 1,592,763 +0.04(+2.12%)
Aug 24, 2010 1.953 1.995 1.893 1.936 881,413 -0.09(-4.59%)
Aug 23, 2010 2.126 2.152 2.030 2.030 664,947 -0.06(-3.01%)
Aug 20, 2010 2.073 2.093 2.019 2.093 622,390 -0.01(-0.52%)
Aug 19, 2010 2.179 2.198 2.072 2.104 1,306,161 -0.10(-4.59%)
Aug 18, 2010 2.158 2.248 2.131 2.205 821,261 +0.02(+0.71%)
Aug 17, 2010 2.148 2.229 2.133 2.189 891,725 +0.10(+4.99%)
Aug 16, 2010 2.035 2.106 2.017 2.085 425,075 +0.01(+0.31%)
Aug 13, 2010 2.079 2.121 2.074 2.079 503,314 -0.03(-1.56%)
Aug 12, 2010 2.022 2.131 2.022 2.112 478,516 -0.04(-1.72%)
Aug 11, 2010 2.253 2.253 2.140 2.149 1,085,808 -0.24(-10.22%)
Aug 10, 2010 2.408 2.444 2.346 2.393 1,247,850 -0.09(-3.71%)
Aug 09, 2010 2.442 2.492 2.439 2.485 270,070 +0.07(+2.69%)
Aug 06, 2010 2.420 2.429 2.313 2.420 776,863 -0.01(-0.25%)
Aug 05, 2010 2.412 2.453 2.412 2.426 233,243 -0.04(-1.66%)
Aug 04, 2010 2.413 2.468 2.413 2.468 364,186 +0.08(+3.29%)
Aug 03, 2010 2.422 2.432 2.353 2.389 564,775 -0.05(-2.14%)
Aug 02, 2010 2.402 2.452 2.381 2.441 648,661 +0.13(+5.65%)
Jul 30, 2010 2.311 2.328 2.192 2.311 567,558 +0.02(+0.67%)
Jul 29, 2010 2.384 2.388 2.218 2.295 852,769 -0.03(-1.17%)
Jul 28, 2010 2.404 2.414 2.298 2.322 2,416,930 -0.10(-3.98%)
Jul 27, 2010 2.530 2.556 2.408 2.419 2,175,503 -0.05(-2.07%)
Jul 26, 2010 2.365 2.473 2.343 2.470 3,607,902 +0.13(+5.35%)
Jul 23, 2010 2.215 2.346 2.204 2.344 810,212 +0.10(+4.50%)
Jul 22, 2010 2.162 2.255 2.162 2.243 962,270 +0.18(+8.76%)
Jul 21, 2010 2.201 2.207 2.046 2.063 1,195,800 -0.10(-4.50%)
Jul 20, 2010 2.023 2.164 2.022 2.160 290,530 +0.09(+4.38%)
Jul 19, 2010 2.073 2.077 2.004 2.069 290,285 +0.04(+1.82%)
Jul 16, 2010 2.033 2.214 2.028 2.033 983,712 -0.22(-9.91%)
Jul 15, 2010 2.255 2.270 2.161 2.256 393,485 -0.01(-0.30%)
Jul 14, 2010 2.248 2.292 2.213 2.263 407,929 -0.01(-0.42%)
Jul 13, 2010 2.205 2.294 2.185 2.272 662,164 +0.15(+7.29%)
Jul 12, 2010 2.125 2.182 2.092 2.118 327,358 -0.03(-1.61%)
Jul 09, 2010 2.153 2.155 2.074 2.153 336,524 +0.07(+3.19%)
Jul 08, 2010 2.087 2.094 2.030 2.086 327,358 +0.07(+3.25%)
Jul 07, 2010 1.862 2.027 1.862 2.021 629,429 +0.19(+10.45%)
Jul 06, 2010 1.931 1.979 1.804 1.829 570,013 -0.02(-1.10%)
Jul 02, 2010 1.850 1.929 1.829 1.850 567,476 -0.04(-2.00%)
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.