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 )

25.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 30, 2010 3.346 3.371 3.133 3.133 1,838,160 -0.20(-5.99%)
Apr 29, 2010 3.268 3.354 3.231 3.332 1,063,915 +0.14(+4.37%)
Apr 28, 2010 3.220 3.244 3.148 3.193 3,494,840 +0.02(+0.62%)
Apr 27, 2010 3.369 3.431 3.163 3.173 2,470,903 -0.24(-7.02%)
Apr 26, 2010 3.449 3.501 3.404 3.413 1,984,939 -0.04(-1.15%)
Apr 23, 2010 3.377 3.466 3.329 3.452 2,030,237 +0.09(+2.69%)
Apr 22, 2010 3.165 3.372 3.134 3.362 2,148,455 +0.11(+3.51%)
Apr 21, 2010 3.215 3.256 3.193 3.248 1,283,082 +0.04(+1.12%)
Apr 20, 2010 3.135 3.213 3.110 3.212 932,972 +0.12(+3.91%)
Apr 19, 2010 3.088 3.152 2.987 3.091 1,543,823 -0.03(-0.89%)
Apr 16, 2010 3.207 3.236 3.061 3.119 2,661,876 -0.12(-3.73%)
Apr 15, 2010 3.230 3.281 3.220 3.240 1,054,463 -0.00(-0.14%)
Apr 14, 2010 3.156 3.245 3.142 3.244 986,127 +0.14(+4.52%)
Apr 13, 2010 3.057 3.105 3.025 3.104 1,448,848 +0.03(+1.12%)
Apr 12, 2010 3.062 3.077 3.039 3.069 857,106 +0.02(+0.52%)
Apr 09, 2010 2.983 3.054 2.945 3.053 1,073,654 +0.08(+2.74%)
Apr 08, 2010 2.954 2.990 2.897 2.972 1,001,676 -0.01(-0.50%)
Apr 07, 2010 3.028 3.041 2.950 2.987 1,357,147 -0.06(-2.11%)
Apr 06, 2010 2.969 3.066 2.969 3.051 1,386,486 +0.05(+1.59%)
Apr 05, 2010 2.906 3.006 2.898 3.003 947,539 +0.13(+4.68%)
Apr 01, 2010 2.848 2.869 2.869 2.869 6,285,287 +0.09(+3.14%)
Mar 31, 2010 2.814 2.860 2.782 2.782 1,240,116 -0.05(-1.79%)
Mar 30, 2010 2.853 2.877 2.801 2.833 478,762 +0.00(+0.17%)
Mar 29, 2010 2.798 2.828 2.789 2.828 532,080 +0.07(+2.66%)
Mar 26, 2010 2.792 2.820 2.724 2.754 1,045,911 -0.01(-0.53%)
Mar 25, 2010 2.890 2.900 2.764 2.769 657,049 -0.06(-2.01%)
Mar 24, 2010 2.863 2.877 2.826 2.826 675,177 -0.07(-2.58%)
Mar 23, 2010 2.836 2.903 2.803 2.901 726,327 +0.07(+2.50%)
Mar 22, 2010 2.679 2.841 2.677 2.830 922,333 +0.10(+3.64%)
Mar 19, 2010 2.845 2.849 2.716 2.730 1,794,335 -0.09(-3.27%)
Mar 18, 2010 2.862 2.872 2.815 2.823 591,291 -0.04(-1.30%)
Mar 17, 2010 2.826 2.892 2.826 2.860 1,456,132 +0.06(+2.19%)
Mar 16, 2010 2.734 2.799 2.712 2.798 1,223,503 +0.09(+3.25%)
Mar 15, 2010 2.665 2.721 2.658 2.710 1,299,859 -0.01(-0.52%)
Mar 12, 2010 2.745 2.745 2.672 2.725 1,219,411 +0.02(+0.63%)
Mar 11, 2010 2.634 2.711 2.612 2.707 1,904,818 +0.04(+1.42%)
Mar 10, 2010 2.610 2.675 2.608 2.670 2,074,635 +0.06(+2.26%)
Mar 09, 2010 2.580 2.651 2.580 2.611 1,324,166 +0.01(+0.29%)
Mar 08, 2010 2.590 2.613 2.586 2.603 674,604 +0.02(+0.68%)
Mar 05, 2010 2.522 2.590 2.511 2.586 1,986,044 +0.10(+4.10%)
Mar 04, 2010 2.492 2.506 2.455 2.484 676,732 +0.00(+0.16%)
Mar 03, 2010 2.478 2.519 2.462 2.480 1,200,997 +0.03(+1.22%)
Mar 02, 2010 2.432 2.473 2.423 2.450 1,518,126 +0.05(+2.24%)
Mar 01, 2010 2.308 2.396 2.308 2.396 1,906,864 +0.12(+5.20%)
Feb 26, 2010 2.283 2.290 2.231 2.278 1,855,223 -0.00(-0.02%)
Feb 25, 2010 2.173 2.281 2.156 2.278 634,257 +0.01(+0.37%)
Feb 24, 2010 2.229 2.278 2.217 2.270 746,173 +0.07(+3.09%)
Feb 23, 2010 2.289 2.295 2.202 2.202 1,415,826 -0.10(-4.17%)
Feb 22, 2010 2.326 2.326 2.289 2.298 924,788 +0.00(+0.12%)
Feb 19, 2010 2.258 2.304 2.247 2.295 392,830 +0.06(+2.54%)
Feb 18, 2010 2.228 2.242 2.228 2.238 74,515 +0.01(+0.50%)
Feb 17, 2010 2.205 2.227 2.198 2.227 748,792 +0.05(+2.13%)
Feb 16, 2010 2.157 2.184 2.126 2.180 881,822 +0.17(+8.70%)
Feb 12, 2010 1.963 2.006 2.006 2.006 229,151 -0.02(-1.20%)
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.