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 )

26.07 +0.38 (+1.46%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 7, 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 (%)
Apr 29, 2016 10.75 10.83 10.48 10.70 45,283 -0.19(-1.73%)
Apr 28, 2016 11.14 11.29 10.84 10.89 20,167 -0.39(-3.49%)
Apr 27, 2016 11.27 11.28 11.11 11.28 25,018 +0.15(+1.32%)
Apr 26, 2016 11.00 11.14 10.97 11.13 23,701 +0.27(+2.49%)
Apr 25, 2016 10.93 10.93 10.78 10.86 40,365 -0.17(-1.56%)
Apr 22, 2016 10.88 11.11 10.88 11.03 33,179 +0.22(+2.02%)
Apr 21, 2016 11.12 11.12 10.80 10.81 25,570 -0.29(-2.58%)
Apr 20, 2016 11.06 11.10 10.97 11.10 19,110 +0.10(+0.93%)
Apr 19, 2016 10.99 11.14 10.97 11.00 36,228 +0.09(+0.81%)
Apr 18, 2016 10.65 10.91 10.65 10.91 60,481 +0.12(+1.13%)
Apr 15, 2016 10.59 10.79 10.59 10.79 22,976 +0.13(+1.17%)
Apr 14, 2016 10.78 10.78 10.64 10.66 26,423 -0.10(-0.96%)
Apr 13, 2016 10.43 10.77 10.40 10.77 56,441 +0.53(+5.15%)
Apr 12, 2016 9.984 10.25 9.942 10.24 26,939 +0.29(+2.89%)
Apr 11, 2016 10.16 10.31 9.953 9.953 34,824 -0.00(-0.00%)
Apr 08, 2016 10.05 10.12 9.954 9.954 16,801 +0.17(+1.71%)
Apr 07, 2016 10.04 10.04 9.718 9.786 25,565 -0.39(-3.82%)
Apr 06, 2016 9.900 10.18 9.892 10.18 33,685 +0.27(+2.78%)
Apr 05, 2016 10.01 10.03 9.900 9.900 73,289 -0.33(-3.23%)
Apr 04, 2016 10.54 10.54 10.21 10.23 13,926 -0.28(-2.67%)
Apr 01, 2016 10.20 10.51 10.10 10.51 47,555 +0.13(+1.25%)
Mar 31, 2016 10.36 10.47 10.32 10.38 59,878 +0.04(+0.34%)
Mar 30, 2016 10.59 10.59 10.35 10.35 72,901 +0.01(+0.08%)
Mar 29, 2016 9.720 10.34 9.720 10.34 74,402 +0.52(+5.31%)
Mar 28, 2016 9.791 9.877 9.650 9.818 29,584 +0.14(+1.50%)
Mar 24, 2016 9.534 9.673 9.673 9.673 69,965 -0.04(-0.44%)
Mar 23, 2016 9.951 9.951 9.710 9.716 53,837 -0.38(-3.78%)
Mar 22, 2016 9.888 10.16 9.888 10.10 25,228 +0.03(+0.31%)
Mar 21, 2016 10.06 10.07 9.926 10.07 271,143 +0.05(+0.53%)
Mar 18, 2016 10.01 10.16 9.965 10.01 37,344 +0.12(+1.19%)
Mar 17, 2016 9.487 9.980 9.487 9.896 163,655 +0.58(+6.20%)
Mar 16, 2016 9.310 9.373 9.310 9.319 18,991 +0.04(+0.46%)
Mar 15, 2016 9.260 9.276 9.260 9.276 4,270 -0.22(-2.33%)
Mar 14, 2016 9.532 9.553 9.383 9.497 74,326 -0.11(-1.12%)
Mar 11, 2016 9.246 9.605 9.246 9.605 34,070 +0.60(+6.68%)
Mar 10, 2016 9.256 9.280 8.837 9.004 85,033 -0.11(-1.18%)
Mar 09, 2016 9.150 9.164 9.082 9.111 28,400 +0.06(+0.64%)
Mar 08, 2016 9.379 9.379 9.053 9.053 54,277 -0.50(-5.28%)
Mar 07, 2016 9.424 9.588 9.334 9.558 91,678 +0.14(+1.53%)
Mar 04, 2016 9.273 9.306 9.223 9.415 55,769 +0.17(+1.84%)
Mar 03, 2016 8.951 9.246 8.951 9.244 45,333 +0.29(+3.18%)
Mar 02, 2016 8.694 8.959 8.694 8.959 55,258 +0.26(+3.00%)
Mar 01, 2016 8.330 8.731 8.320 8.698 77,641 +0.48(+5.79%)
Feb 29, 2016 8.332 8.438 8.222 8.222 323,791 -0.09(-1.03%)
Feb 26, 2016 8.301 8.387 8.262 8.308 190,636 +0.18(+2.16%)
Feb 25, 2016 8.054 8.132 7.939 8.132 33,053 +0.21(+2.67%)
Feb 24, 2016 7.428 7.952 7.263 7.921 74,960 +0.14(+1.86%)
Feb 23, 2016 7.929 7.946 7.777 7.777 14,282 -0.19(-2.42%)
Feb 22, 2016 7.915 8.038 7.915 7.970 45,359 +0.29(+3.80%)
Feb 19, 2016 7.498 7.678 7.422 7.678 18,475 -0.01(-0.08%)
Feb 18, 2016 7.790 7.790 7.571 7.684 19,114 -0.05(-0.62%)
Feb 17, 2016 7.590 7.831 7.590 7.732 76,732 +0.34(+4.57%)
Feb 16, 2016 7.232 7.419 7.110 7.394 86,432 +0.42(+6.01%)
Feb 12, 2016 6.787 6.975 6.975 6.975 35,756 +0.32(+4.74%)
Feb 11, 2016 6.598 6.676 6.423 6.659 178,310 -0.21(-3.09%)
Feb 10, 2016 6.971 7.106 6.872 6.872 17,612 +0.07(+0.98%)
Feb 09, 2016 6.646 6.930 6.646 6.805 97,818 -0.04(-0.54%)
Feb 08, 2016 6.985 6.985 6.599 6.842 128,471 -0.39(-5.34%)
Feb 05, 2016 7.662 7.670 7.220 7.228 83,807 -0.50(-6.51%)
Feb 04, 2016 7.504 7.835 7.504 7.731 64,059 +0.16(+2.17%)
Feb 03, 2016 7.453 7.606 7.155 7.567 57,306 +0.16(+2.22%)
Feb 02, 2016 7.649 7.649 7.392 7.402 130,463 -0.53(-6.64%)
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.