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 (%)
Jan 31, 2013 5.005 5.108 5.005 5.080 502,393 +0.06(+1.21%)
Jan 30, 2013 5.119 5.119 5.003 5.020 404,860 -0.10(-1.88%)
Jan 29, 2013 5.105 5.120 5.052 5.116 475,631 -0.00(-0.02%)
Jan 28, 2013 5.164 5.164 5.067 5.117 799,491 -0.01(-0.15%)
Jan 25, 2013 5.071 5.125 5.020 5.125 346,100 +0.12(+2.48%)
Jan 24, 2013 4.929 5.048 4.929 5.001 339,900 +0.07(+1.47%)
Jan 23, 2013 4.930 4.948 4.902 4.928 150,503 +0.03(+0.52%)
Jan 22, 2013 4.820 4.910 4.819 4.903 727,820 +0.09(+1.82%)
Jan 18, 2013 4.783 4.815 4.736 4.815 209,161 +0.04(+0.81%)
Jan 17, 2013 4.718 4.799 4.712 4.777 320,013 +0.12(+2.52%)
Jan 16, 2013 4.651 4.682 4.635 4.659 148,805 -0.04(-0.75%)
Jan 15, 2013 4.553 4.699 4.553 4.695 351,358 +0.09(+1.93%)
Jan 14, 2013 4.602 4.637 4.585 4.606 403,203 +0.00(+0.04%)
Jan 11, 2013 4.613 4.628 4.564 4.604 226,327 -0.01(-0.16%)
Jan 10, 2013 4.663 4.668 4.545 4.611 405,085 +0.02(+0.45%)
Jan 09, 2013 4.569 4.598 4.545 4.590 229,969 +0.08(+1.74%)
Jan 08, 2013 4.535 4.535 4.463 4.512 598,534 -0.04(-0.89%)
Jan 07, 2013 4.537 4.569 4.515 4.552 250,654 -0.04(-0.78%)
Jan 04, 2013 4.539 4.599 4.482 4.588 540,714 +0.09(+2.05%)
Jan 03, 2013 4.480 4.563 4.453 4.496 1,217,569 +0.03(+0.66%)
Jan 02, 2013 4.415 4.466 4.351 4.466 799,123 +0.32(+7.70%)
Dec 31, 2012 3.946 4.160 3.946 4.147 718,409 +0.20(+5.03%)
Dec 28, 2012 3.976 4.037 3.949 3.949 434,118 -0.09(-2.21%)
Dec 27, 2012 4.061 4.068 3.920 4.038 1,320,810 -0.02(-0.42%)
Dec 26, 2012 4.154 4.154 4.048 4.055 584,110 -0.09(-2.16%)
Dec 24, 2012 4.131 4.154 4.131 4.145 668,139 -0.04(-0.97%)
Dec 21, 2012 4.099 4.189 4.090 4.185 747,748 -0.09(-2.13%)
Dec 20, 2012 4.219 4.276 4.173 4.276 680,537 +0.09(+2.09%)
Dec 19, 2012 4.240 4.249 4.182 4.189 883,500 -0.02(-0.58%)
Dec 18, 2012 4.065 4.218 4.065 4.213 551,231 +0.17(+4.21%)
Dec 17, 2012 3.957 4.046 3.957 4.043 235,923 +0.11(+2.91%)
Dec 14, 2012 3.959 3.979 3.923 3.929 279,277 -0.04(-0.96%)
Dec 13, 2012 4.049 4.072 3.935 3.967 482,097 -0.08(-1.91%)
Dec 12, 2012 4.103 4.112 4.020 4.044 448,072 -0.01(-0.33%)
Dec 11, 2012 4.070 4.084 4.033 4.057 472,276 +0.05(+1.32%)
Dec 10, 2012 3.934 4.010 3.923 4.004 480,726 +0.07(+1.81%)
Dec 07, 2012 3.937 3.942 3.894 3.933 289,978 +0.01(+0.14%)
Dec 06, 2012 3.924 3.938 3.883 3.928 177,387 +0.03(+0.78%)
Dec 05, 2012 3.869 3.940 3.812 3.897 951,877 +0.02(+0.62%)
Dec 04, 2012 3.876 3.908 3.823 3.873 208,916 -0.03(-0.75%)
Nov 30, 2012 3.928 3.928 3.859 3.903 323,696 +0.00(+0.03%)
Nov 29, 2012 3.895 3.911 3.829 3.902 750,551 +0.07(+1.90%)
Nov 28, 2012 3.701 3.829 3.623 3.829 939,212 +0.08(+2.23%)
Nov 27, 2012 3.767 3.802 3.739 3.745 521,052 -0.03(-0.75%)
Nov 26, 2012 3.741 3.789 3.711 3.774 554,136 -0.01(-0.28%)
Nov 23, 2012 3.712 3.784 3.706 3.784 595,179 +0.13(+3.57%)
Nov 21, 2012 3.634 3.661 3.581 3.654 476,266 +0.04(+1.15%)
Nov 20, 2012 3.546 3.618 3.541 3.612 358,928 +0.04(+1.05%)
Nov 19, 2012 3.485 3.575 3.475 3.575 882,354 +0.19(+5.75%)
Nov 16, 2012 3.316 3.386 3.258 3.380 432,645 +0.07(+2.25%)
Nov 15, 2012 3.361 3.361 3.248 3.306 386,590 -0.03(-1.02%)
Nov 14, 2012 3.538 3.538 3.325 3.340 1,198,132 -0.19(-5.28%)
Nov 13, 2012 3.505 3.601 3.491 3.526 241,161 -0.03(-0.85%)
Nov 12, 2012 3.562 3.597 3.542 3.557 122,841 -0.00(-0.12%)
Nov 09, 2012 3.489 3.639 3.489 3.561 1,012,520 +0.02(+0.50%)
Nov 08, 2012 3.684 3.709 3.544 3.544 663,003 -0.16(-4.21%)
Nov 07, 2012 3.818 3.818 3.644 3.699 954,393 -0.24(-6.21%)
Nov 06, 2012 3.861 3.963 3.861 3.944 1,005,114 +0.11(+2.87%)
Nov 05, 2012 3.744 3.842 3.744 3.834 240,363 +0.06(+1.54%)
Nov 02, 2012 3.965 3.970 3.772 3.776 366,171 -0.18(-4.49%)
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.