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 )

25.80 +0.93 (+3.74%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 28, 2013 5.988 6.060 5.918 5.973 265,518 +0.21(+3.58%)
Jun 26, 2013 5.792 6.090 5.684 5.766 305,282 +0.13(+2.31%)
Jun 25, 2013 5.667 5.670 5.456 5.636 385,229 +0.16(+2.96%)
Jun 24, 2013 5.651 5.651 5.273 5.474 351,736 -0.15(-2.63%)
Jun 21, 2013 5.663 5.731 5.484 5.622 605,163 -0.07(-1.20%)
Jun 20, 2013 6.100 6.102 5.625 5.690 666,512 -0.47(-7.60%)
Jun 19, 2013 6.437 6.443 6.158 6.158 475,406 -0.29(-4.46%)
Jun 18, 2013 6.353 6.481 6.324 6.446 236,956 +0.17(+2.73%)
Jun 17, 2013 6.309 6.354 6.208 6.275 246,910 +0.10(+1.65%)
Jun 14, 2013 6.199 6.329 6.158 6.173 226,460 -0.08(-1.34%)
Jun 13, 2013 5.914 6.288 5.914 6.257 282,050 +0.32(+5.33%)
Jun 12, 2013 6.207 6.244 5.906 5.940 279,717 -0.17(-2.72%)
Jun 11, 2013 6.152 6.252 6.032 6.107 177,950 -0.22(-3.49%)
Jun 10, 2013 6.387 6.395 6.236 6.327 414,753 -0.02(-0.24%)
Jun 07, 2013 6.244 6.343 6.125 6.343 4,705,781 +0.21(+3.36%)
Jun 06, 2013 5.920 6.141 5.914 6.136 797,016 +0.14(+2.36%)
Jun 05, 2013 6.129 6.155 5.923 5.995 443,427 -0.19(-3.07%)
Jun 04, 2013 6.322 6.411 6.087 6.185 632,927 -0.12(-1.97%)
Jun 03, 2013 6.381 6.406 6.139 6.309 843,910 -0.07(-1.16%)
May 31, 2013 6.461 6.650 6.383 6.383 405,945 -0.17(-2.62%)
May 30, 2013 6.525 6.592 6.473 6.554 711,289 +0.14(+2.26%)
May 29, 2013 6.466 6.485 6.258 6.410 267,656 -0.17(-2.56%)
May 28, 2013 6.676 6.747 6.490 6.578 466,179 +0.15(+2.30%)
May 24, 2013 6.420 6.446 6.290 6.430 367,623 -0.08(-1.17%)
May 23, 2013 6.313 6.506 6.268 6.506 993,881 -0.02(-0.35%)
May 22, 2013 6.908 7.037 6.447 6.529 776,719 -0.37(-5.30%)
May 21, 2013 6.852 6.943 6.821 6.894 437,678 +0.04(+0.61%)
May 20, 2013 6.808 6.922 6.808 6.852 204,578 +0.02(+0.23%)
May 17, 2013 6.716 6.836 6.711 6.836 290,980 +0.18(+2.75%)
May 16, 2013 6.698 6.785 6.610 6.654 363,490 -0.09(-1.39%)
May 15, 2013 6.625 6.771 6.598 6.747 428,533 +0.31(+4.79%)
May 13, 2013 6.448 6.478 6.374 6.439 219,023 -0.03(-0.45%)
May 10, 2013 6.361 6.474 6.352 6.468 434,732 +0.11(+1.80%)
May 09, 2013 6.420 6.441 6.329 6.354 695,207 -0.07(-1.05%)
May 08, 2013 6.288 6.421 6.288 6.421 320,115 +0.10(+1.54%)
May 07, 2013 6.205 6.329 6.183 6.324 473,401 +0.17(+2.74%)
May 06, 2013 6.102 6.163 6.102 6.155 153,694 +0.07(+1.23%)
May 03, 2013 6.016 6.135 5.847 6.081 628,937 +0.23(+4.00%)
May 02, 2013 5.752 5.866 5.718 5.847 670,880 +0.17(+2.92%)
May 01, 2013 5.951 5.951 5.666 5.681 293,620 -0.31(-5.15%)
Apr 30, 2013 5.857 5.997 5.789 5.990 1,016,367 +0.16(+2.69%)
Apr 29, 2013 5.786 5.869 5.786 5.833 176,262 +0.12(+2.04%)
Apr 26, 2013 5.758 5.789 5.670 5.716 235,084 -0.08(-1.34%)
Apr 25, 2013 5.772 5.868 5.743 5.794 393,710 +0.08(+1.45%)
Apr 24, 2013 5.670 5.724 5.647 5.711 452,880 +0.10(+1.74%)
Apr 23, 2013 5.551 5.668 5.535 5.613 543,620 +0.15(+2.71%)
Apr 22, 2013 5.344 5.513 5.269 5.465 728,536 +0.04(+0.70%)
Apr 19, 2013 5.304 5.432 5.260 5.427 176,835 +0.22(+4.30%)
Apr 18, 2013 5.319 5.333 5.157 5.203 560,069 -0.10(-1.83%)
Apr 17, 2013 5.514 5.514 5.197 5.300 723,319 -0.28(-4.98%)
Apr 16, 2013 5.438 5.578 5.382 5.578 1,213,682 +0.27(+5.13%)
Apr 15, 2013 5.779 5.779 5.272 5.306 925,831 -0.57(-9.72%)
Apr 12, 2013 5.878 5.925 5.787 5.877 222,215 -0.07(-1.16%)
Apr 11, 2013 5.867 6.004 5.863 5.946 617,316 +0.09(+1.45%)
Apr 10, 2013 5.693 5.885 5.671 5.861 347,368 +0.23(+4.03%)
Apr 09, 2013 5.670 5.703 5.564 5.634 471,417 -0.00(-0.04%)
Apr 08, 2013 5.531 5.642 5.448 5.636 443,141 +0.14(+2.58%)
Apr 05, 2013 5.286 5.514 5.181 5.495 803,993 -0.02(-0.38%)
Apr 04, 2013 5.455 5.525 5.420 5.516 854,938 +0.07(+1.31%)
Apr 03, 2013 5.726 5.754 5.394 5.444 586,401 -0.28(-4.92%)
Apr 02, 2013 5.882 5.892 5.654 5.726 597,163 -0.05(-0.84%)
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.