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 +0.11 (+0.48%)
Official Closing 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 (%)
Jan 29, 2016 7.471 7.929 7.471 7.923 59,426 +0.68(+9.32%)
Jan 28, 2016 7.437 7.439 7.244 7.247 11,089 +0.01(+0.19%)
Jan 27, 2016 7.426 7.572 7.146 7.234 20,278 -0.23(-3.07%)
Jan 26, 2016 7.091 7.463 7.091 7.463 101,399 +0.43(+6.10%)
Jan 25, 2016 7.353 7.365 7.034 7.034 58,849 -0.42(-5.70%)
Jan 22, 2016 7.285 7.480 7.273 7.459 64,708 +0.51(+7.41%)
Jan 21, 2016 6.964 7.217 6.854 6.944 49,460 +0.03(+0.37%)
Jan 20, 2016 6.748 7.077 6.250 6.919 88,363 -0.13(-1.83%)
Jan 19, 2016 7.363 7.363 6.966 7.048 44,337 -0.13(-1.77%)
Jan 15, 2016 6.989 7.175 7.175 7.175 124,124 -0.31(-4.13%)
Jan 14, 2016 7.336 7.598 7.044 7.484 73,785 +0.24(+3.32%)
Jan 13, 2016 8.023 8.027 7.181 7.244 134,861 -0.64(-8.07%)
Jan 12, 2016 7.970 8.027 7.604 7.880 147,100 +0.11(+1.44%)
Jan 11, 2016 7.940 8.011 7.596 7.768 163,221 -0.06(-0.73%)
Jan 08, 2016 8.303 8.323 7.815 7.825 506,786 -0.36(-4.38%)
Jan 07, 2016 8.436 8.565 8.176 8.183 167,287 -0.68(-7.62%)
Jan 06, 2016 8.886 9.033 8.790 8.859 55,110 -0.39(-4.23%)
Jan 05, 2016 9.323 9.338 9.137 9.250 551,445 +0.00(+0.02%)
Jan 04, 2016 9.217 9.248 8.968 9.248 235,474 -0.54(-5.54%)
Dec 31, 2015 9.871 9.790 9.790 9.790 64,871 -0.14(-1.38%)
Dec 30, 2015 10.16 10.17 9.928 9.928 105,485 -0.26(-2.52%)
Dec 29, 2015 10.12 10.24 10.07 10.18 73,131 +0.22(+2.20%)
Dec 28, 2015 9.851 9.965 9.697 9.965 87,020 -0.04(-0.39%)
Dec 24, 2015 9.892 10.00 10.00 10.00 26,050 +0.02(+0.24%)
Dec 23, 2015 9.775 9.992 9.771 9.980 48,577 +0.37(+3.81%)
Dec 22, 2015 9.448 9.616 9.358 9.614 121,192 +0.28(+2.97%)
Dec 21, 2015 9.350 9.423 9.144 9.337 42,591 +0.12(+1.32%)
Dec 18, 2015 9.468 9.472 9.157 9.215 149,599 -0.37(-3.90%)
Dec 17, 2015 9.975 9.975 9.589 9.589 117,647 -0.33(-3.30%)
Dec 16, 2015 9.753 9.988 9.603 9.916 37,042 +0.30(+3.16%)
Dec 15, 2015 9.604 9.613 9.496 9.613 34,957 +0.32(+3.39%)
Dec 14, 2015 9.454 9.618 9.200 9.297 93,195 -0.19(-1.96%)
Dec 11, 2015 9.671 9.699 9.393 9.483 116,088 -0.45(-4.49%)
Dec 10, 2015 9.961 9.984 9.866 9.930 66,976 +0.10(+1.04%)
Dec 09, 2015 10.15 10.43 9.750 9.828 41,242 -0.39(-3.85%)
Dec 08, 2015 10.19 10.29 10.12 10.22 23,802 -0.16(-1.55%)
Dec 07, 2015 10.69 10.75 10.33 10.38 16,832 -0.35(-3.22%)
Dec 04, 2015 10.41 10.76 10.41 10.73 26,740 +0.36(+3.51%)
Dec 03, 2015 10.95 10.95 10.29 10.36 94,877 -0.56(-5.14%)
Dec 02, 2015 11.30 11.30 10.88 10.93 133,360 -0.39(-3.41%)
Dec 01, 2015 11.20 11.31 11.15 11.31 79,828 +0.27(+2.45%)
Nov 30, 2015 11.31 11.31 11.04 11.04 39,612 -0.17(-1.55%)
Nov 27, 2015 11.03 11.22 11.03 11.22 7,797 +0.11(+0.95%)
Nov 25, 2015 11.03 11.11 11.11 11.11 35,769 +0.13(+1.16%)
Nov 24, 2015 10.64 10.99 10.61 10.98 32,100 +0.17(+1.57%)
Nov 23, 2015 10.82 10.94 10.80 10.81 101,034 +0.10(+0.95%)
Nov 20, 2015 10.73 10.82 10.70 10.71 50,660 +0.14(+1.30%)
Nov 19, 2015 10.57 10.57 10.52 10.57 26,996 -0.04(-0.35%)
Nov 18, 2015 10.19 10.61 10.19 10.61 69,705 +0.49(+4.81%)
Nov 17, 2015 10.25 10.36 10.08 10.12 29,719 -0.07(-0.70%)
Nov 16, 2015 9.875 10.20 9.837 10.19 33,000 +0.36(+3.65%)
Nov 13, 2015 10.03 10.10 9.785 9.836 37,277 -0.26(-2.62%)
Nov 12, 2015 10.46 10.50 10.10 10.10 143,288 -0.71(-6.61%)
Nov 11, 2015 10.98 11.00 10.79 10.81 14,946 +0.10(+0.95%)
Nov 10, 2015 10.75 10.76 10.71 10.71 11,093 -0.16(-1.44%)
Nov 09, 2015 10.97 10.97 10.62 10.87 43,419 -0.06(-0.54%)
Nov 06, 2015 10.99 11.04 10.93 10.93 3,178 -0.21(-1.86%)
Nov 05, 2015 11.14 11.16 10.93 11.14 23,981 +0.05(+0.47%)
Nov 04, 2015 11.24 11.25 11.06 11.08 19,167 -0.10(-0.94%)
Nov 03, 2015 11.16 11.33 11.06 11.19 29,188 +0.07(+0.62%)
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.