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 28, 2012 3.793 3.827 3.752 3.789 810,785 -0.05(-1.34%)
Sep 27, 2012 3.752 3.857 3.732 3.841 844,217 +0.13(+3.39%)
Sep 26, 2012 3.811 3.818 3.666 3.715 906,231 -0.08(-2.05%)
Sep 25, 2012 4.035 4.035 3.790 3.792 1,355,490 -0.19(-4.67%)
Sep 24, 2012 3.943 4.012 3.943 3.978 579,363 -0.03(-0.66%)
Sep 21, 2012 4.088 4.102 4.000 4.004 1,180,516 +0.00(+0.12%)
Sep 20, 2012 4.007 4.008 3.941 4.000 532,592 -0.08(-2.05%)
Sep 19, 2012 4.071 4.109 4.035 4.083 713,744 +0.03(+0.74%)
Sep 18, 2012 4.099 4.102 4.022 4.053 630,267 -0.08(-1.94%)
Sep 17, 2012 4.222 4.226 4.118 4.133 782,203 -0.13(-2.95%)
Sep 14, 2012 4.170 4.301 4.164 4.259 1,482,669 +0.15(+3.57%)
Sep 13, 2012 4.000 4.160 3.950 4.112 1,183,238 +0.11(+2.63%)
Sep 12, 2012 3.995 4.007 3.958 4.007 884,646 +0.06(+1.47%)
Sep 11, 2012 3.954 3.983 3.935 3.949 642,727 +0.01(+0.29%)
Sep 10, 2012 3.962 4.003 3.933 3.937 862,651 -0.05(-1.30%)
Sep 07, 2012 3.959 4.019 3.959 3.989 469,350 +0.06(+1.58%)
Sep 06, 2012 3.781 3.954 3.777 3.927 1,128,610 +0.21(+5.77%)
Sep 05, 2012 3.734 3.741 3.682 3.713 686,041 -0.02(-0.47%)
Sep 04, 2012 3.633 3.755 3.535 3.731 1,409,913 +0.13(+3.47%)
Aug 31, 2012 3.646 3.646 3.510 3.606 718,081 +0.05(+1.42%)
Aug 30, 2012 3.586 3.599 3.507 3.555 908,338 -0.09(-2.38%)
Aug 29, 2012 3.642 3.665 3.596 3.642 235,166 +0.06(+1.73%)
Aug 27, 2012 3.644 3.646 3.578 3.580 575,251 -0.01(-0.23%)
Aug 24, 2012 3.546 3.613 3.520 3.588 307,696 +0.03(+0.75%)
Aug 23, 2012 3.590 3.598 3.533 3.561 622,268 -0.07(-2.03%)
Aug 22, 2012 3.643 3.665 3.590 3.635 649,827 -0.02(-0.55%)
Aug 21, 2012 3.686 3.744 3.638 3.655 742,101 +0.02(+0.47%)
Aug 20, 2012 3.662 3.670 3.598 3.638 782,407 -0.04(-1.08%)
Aug 17, 2012 3.630 3.682 3.622 3.677 566,228 +0.05(+1.47%)
Aug 16, 2012 3.544 3.642 3.508 3.624 677,673 +0.10(+2.76%)
Aug 15, 2012 3.459 3.529 3.455 3.527 784,535 +0.07(+1.99%)
Aug 14, 2012 3.532 3.532 3.438 3.458 961,636 -0.02(-0.59%)
Aug 13, 2012 3.493 3.497 3.395 3.479 511,170 -0.02(-0.53%)
Aug 10, 2012 3.447 3.503 3.420 3.497 487,969 +0.01(+0.18%)
Aug 09, 2012 3.468 3.524 3.458 3.491 505,810 +0.03(+0.75%)
Aug 08, 2012 3.432 3.489 3.424 3.465 600,682 +0.01(+0.21%)
Aug 07, 2012 3.433 3.512 3.422 3.457 2,175,216 +0.10(+2.83%)
Aug 06, 2012 3.335 3.403 3.324 3.362 852,708 +0.05(+1.55%)
Aug 03, 2012 3.284 3.347 3.269 3.311 1,154,164 +0.18(+5.84%)
Aug 02, 2012 3.080 3.195 3.060 3.128 796,443 -0.05(-1.63%)
Aug 01, 2012 3.311 3.324 3.180 3.180 563,507 -0.10(-2.92%)
Jul 31, 2012 3.326 3.353 3.273 3.276 929,125 -0.06(-1.74%)
Jul 30, 2012 3.373 3.407 3.307 3.334 1,245,108 -0.02(-0.63%)
Jul 27, 2012 3.217 3.404 3.195 3.355 1,273,445 +0.19(+5.93%)
Jul 26, 2012 3.172 3.205 3.110 3.167 1,300,493 +0.13(+4.33%)
Jul 25, 2012 3.051 3.084 2.989 3.036 1,159,504 +0.02(+0.53%)
Jul 24, 2012 3.171 3.171 2.971 3.020 1,030,361 -0.13(-4.22%)
Jul 23, 2012 3.108 3.172 3.044 3.152 798,632 -0.12(-3.79%)
Jul 20, 2012 3.318 3.333 3.271 3.277 696,414 -0.11(-3.33%)
Jul 19, 2012 3.412 3.426 3.349 3.390 671,105 +0.01(+0.34%)
Jul 18, 2012 3.283 3.401 3.271 3.378 948,399 +0.07(+2.14%)
Jul 17, 2012 3.305 3.322 3.165 3.307 1,421,493 +0.06(+1.70%)
Jul 16, 2012 3.258 3.280 3.191 3.252 292,085 -0.06(-1.71%)
Jul 13, 2012 3.200 3.319 3.192 3.309 1,803,460 +0.15(+4.65%)
Jul 12, 2012 3.131 3.197 3.055 3.162 611,976 -0.03(-0.96%)
Jul 11, 2012 3.229 3.254 3.137 3.193 564,427 -0.02(-0.74%)
Jul 10, 2012 3.403 3.403 3.181 3.217 452,675 -0.11(-3.41%)
Jul 09, 2012 3.358 3.365 3.300 3.330 224,752 -0.04(-1.19%)
Jul 06, 2012 3.392 3.394 3.319 3.370 460,225 -0.12(-3.42%)
Jul 05, 2012 3.489 3.523 3.419 3.489 787,993 +0.00(+0.10%)
Jul 03, 2012 3.377 3.496 3.375 3.486 529,973 +0.11(+3.27%)
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.