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 )

26.31 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 29, 2011 5.252 5.294 5.189 5.279 603,403 +0.02(+0.36%)
Apr 28, 2011 5.197 5.282 5.193 5.261 1,401,340 +0.05(+0.88%)
Apr 27, 2011 5.141 5.215 5.070 5.215 450,588 +0.10(+1.87%)
Apr 26, 2011 5.019 5.155 4.869 5.119 997,912 +0.16(+3.15%)
Apr 25, 2011 4.982 4.988 4.888 4.962 280,689 -0.01(-0.20%)
Apr 21, 2011 4.965 4.978 4.885 4.972 377,894 +0.10(+1.96%)
Apr 20, 2011 4.843 4.888 4.829 4.876 757,017 +0.25(+5.32%)
Apr 19, 2011 4.643 4.643 4.545 4.630 441,013 +0.07(+1.50%)
Apr 18, 2011 4.601 4.601 4.448 4.562 1,174,992 -0.24(-5.03%)
Apr 15, 2011 4.692 4.817 4.664 4.803 339,307 +0.12(+2.63%)
Apr 14, 2011 4.571 4.695 4.545 4.680 510,822 +0.00(+0.01%)
Apr 13, 2011 4.716 4.734 4.607 4.679 414,681 +0.05(+1.03%)
Apr 12, 2011 4.699 4.743 4.607 4.631 562,197 -0.14(-2.92%)
Apr 11, 2011 4.907 4.921 4.737 4.771 478,250 -0.11(-2.26%)
Apr 08, 2011 5.074 5.092 4.804 4.881 707,463 -0.11(-2.29%)
Apr 07, 2011 5.076 5.124 4.958 4.996 426,875 -0.08(-1.64%)
Apr 06, 2011 5.151 5.181 5.016 5.079 639,086 +0.01(+0.11%)
Apr 05, 2011 5.018 5.138 5.018 5.073 318,724 +0.06(+1.25%)
Apr 04, 2011 5.042 5.066 4.974 5.011 968,470 +0.01(+0.12%)
Apr 01, 2011 4.997 5.039 4.948 5.005 649,009 +0.11(+2.16%)
Mar 31, 2011 4.843 4.912 4.818 4.899 404,226 +0.07(+1.39%)
Mar 30, 2011 4.755 4.850 4.735 4.832 534,044 +0.14(+3.01%)
Mar 29, 2011 4.619 4.703 4.408 4.691 407,479 +0.12(+2.64%)
Mar 28, 2011 4.659 4.692 4.568 4.570 347,429 -0.06(-1.28%)
Mar 25, 2011 4.557 4.729 4.533 4.629 563,363 +0.11(+2.33%)
Mar 24, 2011 4.484 4.551 4.349 4.523 333,333 +0.13(+2.95%)
Mar 23, 2011 4.373 4.436 4.252 4.394 1,099,413 -0.02(-0.54%)
Mar 22, 2011 4.501 4.532 4.398 4.418 180,824 -0.09(-1.96%)
Mar 21, 2011 4.505 4.521 4.472 4.506 955,580 +0.27(+6.34%)
Mar 18, 2011 4.343 4.343 4.224 4.238 327,870 +0.05(+1.25%)
Mar 17, 2011 4.237 4.291 4.175 4.185 932,215 +0.08(+1.87%)
Mar 16, 2011 4.213 4.303 4.057 4.109 1,178,389 -0.13(-2.99%)
Mar 15, 2011 4.167 4.324 4.167 4.235 1,329,096 -0.09(-2.10%)
Mar 14, 2011 4.301 4.403 4.240 4.326 470,107 -0.06(-1.41%)
Mar 11, 2011 4.171 4.425 4.171 4.388 1,182,256 +0.09(+2.14%)
Mar 10, 2011 4.383 4.418 4.279 4.296 1,312,483 -0.25(-5.60%)
Mar 09, 2011 4.629 4.629 4.499 4.551 349,700 -0.04(-0.85%)
Mar 08, 2011 4.425 4.642 4.380 4.590 1,052,928 +0.16(+3.72%)
Mar 07, 2011 4.742 4.742 4.336 4.425 649,070 -0.19(-4.09%)
Mar 04, 2011 4.738 4.738 4.536 4.614 679,371 -0.10(-2.17%)
Mar 03, 2011 4.551 4.735 4.551 4.716 1,127,914 +0.29(+6.54%)
Mar 02, 2011 4.360 4.498 4.358 4.427 497,933 +0.07(+1.52%)
Mar 01, 2011 4.645 4.645 4.326 4.360 576,315 -0.24(-5.15%)
Feb 28, 2011 4.652 4.674 4.533 4.597 458,752 +0.03(+0.71%)
Feb 25, 2011 4.365 4.565 4.356 4.565 910,241 +0.26(+6.11%)
Feb 24, 2011 4.311 4.402 4.179 4.302 13,880,010 -0.00(-0.09%)
Feb 23, 2011 4.506 4.515 4.210 4.305 912,757 -0.19(-4.29%)
Feb 22, 2011 4.704 4.745 4.483 4.499 1,731,032 -0.33(-6.87%)
Feb 18, 2011 4.865 4.866 4.791 4.830 303,502 +0.00(+0.07%)
Feb 17, 2011 4.744 4.845 4.726 4.827 636,835 +0.06(+1.28%)
Feb 16, 2011 4.720 4.790 4.717 4.766 1,588,385 +0.11(+2.28%)
Feb 15, 2011 4.679 4.698 4.638 4.659 486,987 -0.06(-1.24%)
Feb 14, 2011 4.678 4.728 4.655 4.718 912,839 +0.07(+1.51%)
Feb 11, 2011 4.478 4.659 4.478 4.648 936,655 +0.14(+3.18%)
Feb 10, 2011 4.416 4.529 4.407 4.504 507,651 +0.05(+1.16%)
Feb 09, 2011 4.458 4.476 4.422 4.453 190,809 -0.03(-0.63%)
Feb 08, 2011 4.423 4.486 4.391 4.481 187,781 +0.07(+1.56%)
Feb 07, 2011 4.367 4.455 4.358 4.412 730,296 +0.10(+2.43%)
Feb 04, 2011 4.244 4.312 4.220 4.308 441,361 +0.06(+1.30%)
Feb 03, 2011 4.199 4.252 4.098 4.252 379,204 +0.05(+1.16%)
Feb 02, 2011 4.197 4.280 4.163 4.203 518,986 -0.02(-0.40%)
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.