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 (%)
Feb 29, 2012 3.891 3.938 3.775 3.785 1,367,704 -0.09(-2.21%)
Feb 28, 2012 3.896 3.938 3.811 3.870 1,422,087 -0.02(-0.45%)
Feb 27, 2012 3.785 3.941 3.727 3.888 2,228,453 -0.00(-0.09%)
Feb 24, 2012 3.902 3.945 3.870 3.892 893,607 +0.01(+0.34%)
Feb 23, 2012 3.801 3.892 3.730 3.878 1,635,504 +0.10(+2.55%)
Feb 22, 2012 3.822 3.866 3.759 3.782 1,157,315 -0.05(-1.31%)
Feb 21, 2012 3.905 3.928 3.794 3.832 1,205,805 -0.06(-1.42%)
Feb 17, 2012 3.954 3.954 3.861 3.888 1,108,068 -0.01(-0.16%)
Feb 16, 2012 3.734 3.904 3.734 3.894 1,684,547 +0.17(+4.62%)
Feb 15, 2012 3.823 3.831 3.681 3.722 2,146,388 -0.03(-0.89%)
Feb 14, 2012 3.709 3.761 3.683 3.755 1,222,173 -0.00(-0.03%)
Feb 13, 2012 3.768 3.791 3.670 3.756 815,061 +0.11(+3.00%)
Feb 10, 2012 3.654 3.688 3.603 3.647 1,893,974 -0.12(-3.25%)
Feb 09, 2012 3.793 3.795 3.668 3.769 597,245 +0.03(+0.71%)
Feb 08, 2012 3.753 3.803 3.673 3.743 1,762,233 +0.00(+0.12%)
Feb 07, 2012 3.698 3.756 3.642 3.739 804,688 +0.02(+0.60%)
Feb 06, 2012 3.677 3.730 3.666 3.716 1,501,226 -0.01(-0.35%)
Feb 03, 2012 3.692 3.743 3.666 3.729 1,695,513 +0.18(+4.94%)
Feb 02, 2012 3.562 3.610 3.530 3.554 903,571 +0.01(+0.41%)
Feb 01, 2012 3.426 3.549 3.415 3.539 1,431,601 +0.20(+6.03%)
Jan 31, 2012 3.431 3.438 3.298 3.338 1,349,781 -0.02(-0.54%)
Jan 30, 2012 3.313 3.389 3.254 3.356 1,829,710 -0.05(-1.61%)
Jan 27, 2012 3.308 3.426 3.308 3.411 1,452,040 +0.06(+1.65%)
Jan 26, 2012 3.488 3.492 3.310 3.355 793,251 -0.07(-1.94%)
Jan 25, 2012 3.312 3.438 3.263 3.422 651,116 +0.10(+3.09%)
Jan 24, 2012 3.228 3.325 3.196 3.319 815,818 +0.04(+1.25%)
Jan 23, 2012 3.290 3.360 3.215 3.278 1,412,757 -0.00(-0.06%)
Jan 20, 2012 3.289 3.294 3.255 3.280 1,109,214 -0.01(-0.36%)
Jan 19, 2012 3.252 3.313 3.229 3.292 1,259,205 +0.08(+2.51%)
Jan 18, 2012 3.068 3.214 3.043 3.211 1,671,104 +0.15(+4.89%)
Jan 17, 2012 3.124 3.156 3.048 3.062 802,131 +0.02(+0.55%)
Jan 13, 2012 3.021 3.046 2.962 3.045 1,340,534 -0.05(-1.66%)
Jan 12, 2012 3.101 3.104 2.997 3.096 808,760 +0.02(+0.68%)
Jan 11, 2012 3.017 3.084 3.017 3.075 928,839 +0.02(+0.77%)
Jan 10, 2012 3.042 3.070 3.024 3.052 1,062,360 +0.11(+3.76%)
Jan 09, 2012 2.928 2.950 2.864 2.941 957,503 +0.05(+1.78%)
Jan 06, 2012 2.886 2.943 2.827 2.890 3,366,025 -0.00(-0.10%)
Jan 05, 2012 2.792 2.915 2.713 2.893 3,141,600 +0.06(+2.14%)
Jan 04, 2012 2.826 2.864 2.776 2.832 1,003,456 +0.07(+2.55%)
Dec 30, 2011 2.828 2.836 2.762 2.762 2,489,931 -0.05(-1.82%)
Dec 29, 2011 2.753 2.822 2.746 2.813 1,942,423 +0.12(+4.35%)
Dec 28, 2011 2.856 2.856 2.696 2.696 1,078,872 -0.16(-5.47%)
Dec 27, 2011 2.803 2.891 2.796 2.852 1,377,873 +0.02(+0.71%)
Dec 23, 2011 2.814 2.833 2.774 2.832 1,408,235 +0.12(+4.57%)
Dec 21, 2011 2.658 2.721 2.578 2.708 4,262,476 +0.02(+0.69%)
Dec 20, 2011 2.578 2.704 2.578 2.690 3,167,768 +0.25(+10.41%)
Dec 19, 2011 2.640 2.640 2.420 2.436 4,227,490 -0.13(-4.89%)
Dec 16, 2011 2.544 2.658 2.539 2.561 2,912,490 +0.07(+2.75%)
Dec 15, 2011 2.527 2.527 2.447 2.493 1,163,064 +0.06(+2.29%)
Dec 14, 2011 2.493 2.523 2.418 2.437 1,462,147 -0.12(-4.59%)
Dec 13, 2011 2.791 2.800 2.520 2.554 1,754,028 -0.16(-5.96%)
Dec 12, 2011 2.752 2.752 2.630 2.716 3,302,517 -0.14(-4.86%)
Dec 09, 2011 2.697 2.878 2.696 2.855 1,708,567 +0.18(+6.86%)
Dec 08, 2011 2.828 2.841 2.647 2.672 1,887,468 -0.22(-7.67%)
Dec 07, 2011 2.853 2.927 2.744 2.893 1,978,863 -0.02(-0.85%)
Dec 06, 2011 2.940 2.960 2.864 2.918 2,803,090 -0.02(-0.75%)
Dec 05, 2011 2.975 3.022 2.886 2.940 2,344,911 +0.12(+4.09%)
Dec 02, 2011 2.899 2.946 2.810 2.825 1,497,072 +0.03(+0.93%)
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.