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 )

24.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Nov 29, 2013 8.515 8.515 8.379 8.379 67,159 -0.08(-0.99%)
Nov 27, 2013 8.424 8.482 8.371 8.463 155,873 +0.04(+0.52%)
Nov 26, 2013 8.402 8.475 8.358 8.419 82,924 +0.01(+0.16%)
Nov 25, 2013 8.477 8.517 8.371 8.406 71,804 -0.05(-0.61%)
Nov 22, 2013 8.411 8.477 8.358 8.458 186,962 +0.03(+0.39%)
Nov 21, 2013 8.196 8.424 8.196 8.424 212,128 +0.33(+4.06%)
Nov 20, 2013 8.212 8.252 8.019 8.096 87,097 -0.06(-0.74%)
Nov 19, 2013 8.284 8.358 8.111 8.156 185,530 -0.18(-2.13%)
Nov 18, 2013 8.570 8.579 8.291 8.334 165,541 -0.18(-2.17%)
Nov 15, 2013 8.496 8.521 8.416 8.519 107,087 +0.07(+0.88%)
Nov 14, 2013 8.358 8.461 8.306 8.445 200,118 +0.36(+4.41%)
Nov 12, 2013 8.102 8.106 7.988 8.088 85,716 -0.04(-0.47%)
Nov 11, 2013 8.051 8.153 7.990 8.126 254,101 +0.11(+1.34%)
Nov 08, 2013 7.685 8.024 7.685 8.019 116,764 +0.33(+4.35%)
Nov 07, 2013 8.234 8.234 7.682 7.684 422,732 -0.44(-5.40%)
Nov 06, 2013 8.244 8.291 8.085 8.123 65,768 -0.00(-0.04%)
Nov 05, 2013 8.218 8.221 8.059 8.126 285,569 -0.18(-2.22%)
Nov 04, 2013 8.193 8.311 8.131 8.311 228,690 +0.18(+2.22%)
Nov 01, 2013 8.121 8.208 7.944 8.131 226,123 +0.05(+0.64%)
Oct 31, 2013 8.110 8.256 8.032 8.079 207,361 -0.05(-0.66%)
Oct 30, 2013 8.334 8.337 8.065 8.133 142,063 -0.18(-2.12%)
Oct 29, 2013 8.256 8.309 8.137 8.309 59,333 +0.12(+1.47%)
Oct 28, 2013 8.236 8.236 8.101 8.189 55,344 -0.02(-0.29%)
Oct 25, 2013 8.171 8.212 8.090 8.212 107,874 +0.08(+0.95%)
Oct 24, 2013 8.113 8.172 8.070 8.135 114,370 +0.04(+0.49%)
Oct 23, 2013 8.119 8.119 7.966 8.095 155,096 -0.16(-1.98%)
Oct 22, 2013 8.211 8.343 8.142 8.259 220,435 +0.13(+1.60%)
Oct 21, 2013 8.147 8.151 8.075 8.129 128,539 +0.00(+0.02%)
Oct 18, 2013 8.016 8.137 7.952 8.127 202,051 +0.21(+2.63%)
Oct 17, 2013 7.696 7.945 7.625 7.919 240,956 +0.17(+2.23%)
Oct 16, 2013 7.637 7.746 7.591 7.746 348,943 +0.28(+3.76%)
Oct 15, 2013 7.659 7.659 7.411 7.465 167,188 -0.19(-2.53%)
Oct 14, 2013 7.478 7.677 7.449 7.659 159,403 +0.05(+0.71%)
Oct 11, 2013 7.347 7.605 7.341 7.605 215,944 +0.20(+2.76%)
Oct 10, 2013 7.038 7.401 7.038 7.401 468,798 +0.46(+6.65%)
Oct 09, 2013 7.005 7.039 6.856 6.939 106,002 -0.05(-0.77%)
Oct 08, 2013 7.283 7.289 6.979 6.993 247,841 -0.28(-3.86%)
Oct 07, 2013 7.315 7.412 7.239 7.274 147,761 -0.23(-3.06%)
Oct 04, 2013 7.383 7.550 7.371 7.503 273,211 +0.13(+1.80%)
Oct 03, 2013 7.480 7.480 7.222 7.371 128,478 -0.20(-2.60%)
Oct 02, 2013 7.507 7.596 7.381 7.567 144,017 -0.07(-0.95%)
Oct 01, 2013 7.275 7.686 7.275 7.639 426,435 +0.33(+4.49%)
Sep 27, 2013 7.269 7.365 7.258 7.311 38,393 -0.09(-1.24%)
Sep 26, 2013 7.438 7.458 7.327 7.403 88,397 +0.13(+1.77%)
Sep 25, 2013 7.258 7.391 7.235 7.274 59,303 +0.04(+0.58%)
Sep 24, 2013 7.234 7.386 7.154 7.232 71,855 -0.01(-0.08%)
Sep 23, 2013 7.331 7.331 7.124 7.238 763,768 -0.14(-1.84%)
Sep 20, 2013 7.539 7.539 7.320 7.373 197,601 -0.13(-1.75%)
Sep 19, 2013 7.612 7.620 7.469 7.504 54,515 -0.02(-0.31%)
Sep 18, 2013 7.329 7.563 7.183 7.528 276,157 +0.20(+2.68%)
Sep 17, 2013 7.267 7.331 7.240 7.331 88,448 +0.19(+2.70%)
Sep 16, 2013 7.299 7.299 7.137 7.138 121,695 +0.08(+1.19%)
Sep 13, 2013 7.045 7.059 7.005 7.054 37,462 +0.04(+0.63%)
Sep 12, 2013 7.075 7.119 6.975 7.010 112,959 -0.03(-0.44%)
Sep 11, 2013 7.040 7.062 6.969 7.041 77,614 -0.01(-0.10%)
Sep 10, 2013 6.962 7.048 6.925 7.048 345,578 +0.20(+2.87%)
Sep 09, 2013 6.598 6.851 6.598 6.851 141,623 +0.24(+3.61%)
Sep 06, 2013 6.583 6.657 6.347 6.613 75,486 +0.10(+1.58%)
Sep 05, 2013 6.500 6.560 6.500 6.510 73,318 +0.04(+0.66%)
Sep 04, 2013 6.281 6.481 6.281 6.467 85,317 +0.20(+3.24%)
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.