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 )

26.83 -0.03 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2013 5.950 5.960 5.718 5.774 651,055 -0.19(-3.12%)
Mar 28, 2013 5.843 5.969 5.836 5.960 487,969 +0.12(+2.01%)
Mar 27, 2013 5.718 5.855 5.651 5.843 723,871 +0.03(+0.52%)
Mar 26, 2013 5.790 5.819 5.730 5.813 805,404 +0.10(+1.81%)
Mar 25, 2013 5.779 5.860 5.636 5.710 522,812 -0.03(-0.51%)
Mar 22, 2013 5.762 5.767 5.714 5.739 241,058 +0.05(+0.87%)
Mar 21, 2013 5.710 5.830 5.639 5.690 933,258 -0.15(-2.51%)
Mar 20, 2013 5.782 5.853 5.728 5.836 838,672 +0.16(+2.89%)
Mar 19, 2013 5.744 5.769 5.527 5.673 1,135,771 -0.03(-0.55%)
Mar 18, 2013 5.635 5.788 5.459 5.704 581,450 -0.08(-1.44%)
Mar 15, 2013 5.749 5.804 5.728 5.787 469,105 -0.02(-0.30%)
Mar 14, 2013 5.719 5.811 5.706 5.805 307,594 +0.13(+2.26%)
Mar 13, 2013 5.636 5.696 5.593 5.677 695,637 +0.06(+1.13%)
Mar 12, 2013 5.609 5.639 5.550 5.613 495,784 -0.02(-0.33%)
Mar 11, 2013 5.564 5.632 5.491 5.632 474,833 +0.01(+0.22%)
Mar 08, 2013 5.571 5.627 5.459 5.620 1,223,523 +0.14(+2.56%)
Mar 07, 2013 5.436 5.482 5.429 5.479 509,615 +0.05(+0.85%)
Mar 06, 2013 5.445 5.480 5.389 5.433 852,687 +0.04(+0.74%)
Mar 05, 2013 5.269 5.415 5.259 5.393 770,745 +0.20(+3.84%)
Mar 04, 2013 5.085 5.202 5.021 5.194 679,351 +0.06(+1.09%)
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.