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 (%)
Aug 31, 2010 1.943 1.998 1.907 1.957 924,788 -0.01(-0.68%)
Aug 30, 2010 2.064 2.068 1.969 1.971 1,062,770 -0.09(-4.54%)
Aug 27, 2010 2.065 2.071 1.895 2.065 1,374,374 +0.12(+6.25%)
Aug 26, 2010 2.004 2.032 1.936 1.943 927,243 -0.03(-1.73%)
Aug 25, 2010 1.885 1.993 1.857 1.978 1,592,763 +0.04(+2.12%)
Aug 24, 2010 1.953 1.995 1.893 1.936 881,413 -0.09(-4.59%)
Aug 23, 2010 2.126 2.152 2.030 2.030 664,947 -0.06(-3.01%)
Aug 20, 2010 2.073 2.093 2.019 2.093 622,390 -0.01(-0.52%)
Aug 19, 2010 2.179 2.198 2.072 2.104 1,306,161 -0.10(-4.59%)
Aug 18, 2010 2.158 2.248 2.131 2.205 821,261 +0.02(+0.71%)
Aug 17, 2010 2.148 2.229 2.133 2.189 891,725 +0.10(+4.99%)
Aug 16, 2010 2.035 2.106 2.017 2.085 425,075 +0.01(+0.31%)
Aug 13, 2010 2.079 2.121 2.074 2.079 503,314 -0.03(-1.56%)
Aug 12, 2010 2.022 2.131 2.022 2.112 478,516 -0.04(-1.72%)
Aug 11, 2010 2.253 2.253 2.140 2.149 1,085,808 -0.24(-10.22%)
Aug 10, 2010 2.408 2.444 2.346 2.393 1,247,850 -0.09(-3.71%)
Aug 09, 2010 2.442 2.492 2.439 2.485 270,070 +0.07(+2.69%)
Aug 06, 2010 2.420 2.429 2.313 2.420 776,863 -0.01(-0.25%)
Aug 05, 2010 2.412 2.453 2.412 2.426 233,243 -0.04(-1.66%)
Aug 04, 2010 2.413 2.468 2.413 2.468 364,186 +0.08(+3.29%)
Aug 03, 2010 2.422 2.432 2.353 2.389 564,775 -0.05(-2.14%)
Aug 02, 2010 2.402 2.452 2.381 2.441 648,661 +0.13(+5.65%)
Jul 30, 2010 2.311 2.328 2.192 2.311 567,558 +0.02(+0.67%)
Jul 29, 2010 2.384 2.388 2.218 2.295 852,769 -0.03(-1.17%)
Jul 28, 2010 2.404 2.414 2.298 2.322 2,416,930 -0.10(-3.98%)
Jul 27, 2010 2.530 2.556 2.408 2.419 2,175,503 -0.05(-2.07%)
Jul 26, 2010 2.365 2.473 2.343 2.470 3,607,902 +0.13(+5.35%)
Jul 23, 2010 2.215 2.346 2.204 2.344 810,212 +0.10(+4.50%)
Jul 22, 2010 2.162 2.255 2.162 2.243 962,270 +0.18(+8.76%)
Jul 21, 2010 2.201 2.207 2.046 2.063 1,195,800 -0.10(-4.50%)
Jul 20, 2010 2.023 2.164 2.022 2.160 290,530 +0.09(+4.38%)
Jul 19, 2010 2.073 2.077 2.004 2.069 290,285 +0.04(+1.82%)
Jul 16, 2010 2.033 2.214 2.028 2.033 983,712 -0.22(-9.91%)
Jul 15, 2010 2.255 2.270 2.161 2.256 393,485 -0.01(-0.30%)
Jul 14, 2010 2.248 2.292 2.213 2.263 407,929 -0.01(-0.42%)
Jul 13, 2010 2.205 2.294 2.185 2.272 662,164 +0.15(+7.29%)
Jul 12, 2010 2.125 2.182 2.092 2.118 327,358 -0.03(-1.61%)
Jul 09, 2010 2.153 2.155 2.074 2.153 336,524 +0.07(+3.19%)
Jul 08, 2010 2.087 2.094 2.030 2.086 327,358 +0.07(+3.25%)
Jul 07, 2010 1.862 2.027 1.862 2.021 629,429 +0.19(+10.45%)
Jul 06, 2010 1.931 1.979 1.804 1.829 570,013 -0.02(-1.10%)
Jul 02, 2010 1.850 1.929 1.829 1.850 567,476 -0.04(-2.00%)
Jul 01, 2010 1.919 1.938 1.768 1.887 2,190,111 -0.04(-1.95%)
Jun 30, 2010 1.957 2.039 1.921 1.925 479,866 -0.04(-2.26%)
Jun 29, 2010 2.096 2.100 1.940 1.969 5,182,456 -0.25(-11.45%)
Jun 25, 2010 2.224 2.246 2.087 2.224 1,350,641 +0.08(+3.62%)
Jun 24, 2010 2.222 2.247 2.146 2.146 422,783 -0.13(-5.83%)
Jun 23, 2010 2.273 2.331 2.193 2.279 561,624 -0.00(-0.21%)
Jun 22, 2010 2.468 2.500 2.275 2.284 915,335 -0.16(-6.38%)
Jun 21, 2010 2.591 2.597 2.411 2.440 1,033,430 -0.05(-2.08%)
Jun 18, 2010 2.492 2.531 2.469 2.492 339,634 -0.01(-0.37%)
Jun 17, 2010 2.555 2.555 2.444 2.501 3,321,463 -0.02(-0.83%)
Jun 16, 2010 2.501 2.566 2.477 2.522 915,254 -0.02(-0.89%)
Jun 15, 2010 2.435 2.556 2.419 2.545 1,179,841 +0.16(+6.91%)
Jun 14, 2010 2.427 2.486 2.366 2.380 2,105,121 +0.03(+1.36%)
Jun 11, 2010 2.230 2.352 2.225 2.348 3,801,412 +0.07(+3.27%)
Jun 10, 2010 2.202 2.277 2.178 2.274 4,544,148 +0.20(+9.43%)
Jun 09, 2010 2.102 2.212 2.052 2.078 3,076,844 +0.02(+0.93%)
Jun 08, 2010 2.029 2.067 1.932 2.059 5,985,345 +0.04(+1.87%)
Jun 07, 2010 2.184 2.196 2.021 2.021 3,500,201 -0.14(-6.43%)
Jun 04, 2010 2.160 2.366 2.139 2.160 5,058,060 -0.30(-12.22%)
Jun 03, 2010 2.427 2.473 2.378 2.460 3,039,730 +0.06(+2.39%)
Jun 02, 2010 2.285 2.405 2.226 2.403 1,493,410 +0.17(+7.84%)
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.