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 (%)
May 31, 2012 3.199 3.226 3.054 3.172 658,297 -0.03(-0.93%)
May 30, 2012 3.296 3.296 3.185 3.202 492,920 -0.19(-5.62%)
May 29, 2012 3.345 3.418 3.308 3.392 612,099 +0.12(+3.74%)
May 25, 2012 3.305 3.305 3.247 3.270 405,699 -0.02(-0.70%)
May 24, 2012 3.273 3.293 3.182 3.293 1,136,057 +0.04(+1.11%)
May 23, 2012 3.114 3.271 3.056 3.257 2,300,902 +0.07(+2.04%)
May 22, 2012 3.200 3.277 3.146 3.192 1,678,429 +0.01(+0.29%)
May 21, 2012 2.997 3.183 2.954 3.183 1,376,911 +0.21(+7.11%)
May 18, 2012 3.100 3.147 2.964 2.972 1,875,888 -0.12(-3.87%)
May 17, 2012 3.338 3.338 3.091 3.091 2,016,898 -0.27(-8.13%)
May 16, 2012 3.472 3.529 3.348 3.365 1,060,724 -0.08(-2.20%)
May 15, 2012 3.485 3.543 3.410 3.441 1,436,634 -0.04(-1.22%)
May 14, 2012 3.498 3.565 3.441 3.483 1,077,910 -0.13(-3.51%)
May 11, 2012 3.521 3.702 3.515 3.610 1,496,070 +0.00(+0.14%)
May 10, 2012 3.676 3.681 3.574 3.605 972,746 +0.01(+0.26%)
May 09, 2012 3.513 3.647 3.452 3.596 849,966 -0.04(-1.08%)
May 08, 2012 3.584 3.644 3.438 3.635 1,532,161 -0.03(-0.73%)
May 07, 2012 3.593 3.679 3.593 3.662 1,161,202 +0.03(+0.92%)
May 04, 2012 3.744 3.744 3.580 3.629 892,666 -0.17(-4.38%)
May 03, 2012 3.974 3.979 3.762 3.795 732,076 -0.19(-4.81%)
May 02, 2012 3.891 4.009 3.868 3.986 756,198 +0.02(+0.42%)
May 01, 2012 3.934 4.101 3.903 3.970 1,330,181 +0.06(+1.45%)
Apr 30, 2012 4.012 4.021 3.896 3.913 600,826 -0.10(-2.54%)
Apr 27, 2012 4.011 4.044 3.904 4.015 633,275 +0.05(+1.34%)
Apr 26, 2012 3.840 3.989 3.839 3.962 778,172 +0.11(+2.95%)
Apr 25, 2012 3.779 3.861 3.769 3.849 1,161,755 +0.19(+5.24%)
Apr 24, 2012 3.645 3.704 3.612 3.657 681,622 +0.02(+0.67%)
Apr 23, 2012 3.608 3.633 3.509 3.632 775,635 -0.11(-2.96%)
Apr 20, 2012 3.780 3.827 3.743 3.743 764,730 +0.02(+0.49%)
Apr 19, 2012 3.769 3.862 3.662 3.725 1,272,873 -0.05(-1.22%)
Apr 18, 2012 3.750 3.806 3.737 3.771 636,692 -0.04(-1.13%)
Apr 17, 2012 3.712 3.861 3.707 3.814 625,807 +0.18(+4.96%)
Apr 16, 2012 3.688 3.709 3.568 3.634 441,647 +0.01(+0.22%)
Apr 13, 2012 3.733 3.740 3.617 3.626 1,388,062 -0.14(-3.77%)
Apr 12, 2012 3.576 3.787 3.576 3.768 868,053 +0.20(+5.47%)
Apr 11, 2012 3.552 3.596 3.540 3.573 1,058,657 +0.12(+3.41%)
Apr 10, 2012 3.684 3.718 3.439 3.455 1,776,882 -0.26(-6.94%)
Apr 09, 2012 3.692 3.739 3.653 3.713 1,021,236 -0.15(-3.87%)
Apr 05, 2012 3.881 3.921 3.846 3.862 927,161 -0.04(-1.14%)
Apr 04, 2012 3.955 3.969 3.849 3.907 1,053,645 -0.17(-4.15%)
Apr 03, 2012 4.025 4.096 3.978 4.076 1,062,115 +0.03(+0.66%)
Apr 02, 2012 3.965 4.113 3.953 4.049 1,345,771 +0.06(+1.62%)
Mar 30, 2012 4.065 4.065 3.955 3.984 395,449 -0.01(-0.23%)
Mar 29, 2012 3.936 4.017 3.856 3.994 783,226 -0.01(-0.18%)
Mar 28, 2012 4.066 4.080 3.899 4.001 1,610,952 -0.07(-1.75%)
Mar 27, 2012 4.112 4.135 4.066 4.072 1,223,012 -0.03(-0.83%)
Mar 26, 2012 4.058 4.119 4.049 4.107 1,331,797 +0.16(+4.00%)
Mar 23, 2012 3.882 3.957 3.787 3.949 1,357,433 +0.07(+1.93%)
Mar 22, 2012 3.898 3.922 3.788 3.874 2,492,407 -0.12(-3.07%)
Mar 21, 2012 4.025 4.060 3.964 3.997 2,583,494 -0.02(-0.38%)
Mar 20, 2012 4.009 4.037 3.961 4.012 1,223,114 -0.08(-1.97%)
Mar 19, 2012 4.046 4.165 4.030 4.092 1,986,699 +0.03(+0.79%)
Mar 16, 2012 4.078 4.096 4.040 4.060 1,336,871 -0.02(-0.37%)
Mar 15, 2012 3.954 4.086 3.944 4.075 1,076,355 +0.11(+2.81%)
Mar 14, 2012 4.044 4.066 3.938 3.964 1,517,594 -0.08(-1.99%)
Mar 13, 2012 3.902 4.045 3.876 4.044 1,987,415 +0.21(+5.47%)
Mar 12, 2012 3.879 3.882 3.801 3.835 1,042,412 -0.04(-1.16%)
Mar 09, 2012 3.773 3.930 3.773 3.880 1,627,361 +0.11(+2.92%)
Mar 08, 2012 3.713 3.791 3.653 3.770 2,839,120 +0.13(+3.63%)
Mar 07, 2012 3.568 3.654 3.542 3.638 1,745,824 +0.10(+2.79%)
Mar 06, 2012 3.640 3.641 3.506 3.539 2,664,863 -0.21(-5.69%)
Mar 05, 2012 3.777 3.778 3.700 3.753 1,768,289 -0.04(-1.15%)
Mar 02, 2012 3.877 3.907 3.749 3.796 1,657,519 -0.09(-2.34%)
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.