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 24, 2011 4.656 4.668 4.536 4.570 339,061 -0.04(-0.94%)
May 23, 2011 4.633 4.678 4.591 4.613 639,392 -0.22(-4.65%)
May 20, 2011 4.924 4.924 4.780 4.838 191,259 -0.12(-2.46%)
May 19, 2011 5.017 5.019 4.871 4.960 1,391,949 +0.03(+0.52%)
May 18, 2011 4.751 4.946 4.751 4.935 475,038 +0.22(+4.68%)
May 17, 2011 4.725 4.754 4.628 4.714 548,857 -0.10(-2.06%)
May 16, 2011 4.875 5.007 4.807 4.813 391,766 -0.13(-2.72%)
May 13, 2011 5.119 5.119 4.930 4.948 240,322 -0.16(-3.15%)
May 12, 2011 4.941 5.143 4.875 5.109 478,127 +0.10(+1.96%)
May 11, 2011 5.159 5.170 4.951 5.011 618,094 -0.17(-3.28%)
May 10, 2011 5.081 5.205 5.064 5.181 555,711 +0.16(+3.21%)
May 09, 2011 4.866 5.042 4.865 5.020 731,401 +0.14(+2.86%)
May 06, 2011 4.991 5.053 4.815 4.880 1,200,076 +0.04(+0.88%)
May 05, 2011 4.794 4.985 4.761 4.837 432,154 -0.07(-1.33%)
May 04, 2011 5.050 5.055 4.841 4.902 528,561 -0.13(-2.62%)
May 03, 2011 5.152 5.179 4.944 5.034 1,092,355 -0.16(-3.12%)
May 02, 2011 5.191 5.206 5.183 5.196 481,012 -0.08(-1.58%)
Apr 29, 2011 5.252 5.294 5.189 5.279 603,403 +0.02(+0.36%)
Apr 28, 2011 5.197 5.282 5.193 5.261 1,401,340 +0.05(+0.88%)
Apr 27, 2011 5.141 5.215 5.070 5.215 450,588 +0.10(+1.87%)
Apr 26, 2011 5.019 5.155 4.869 5.119 997,912 +0.16(+3.15%)
Apr 25, 2011 4.982 4.988 4.888 4.962 280,689 -0.01(-0.20%)
Apr 21, 2011 4.965 4.978 4.885 4.972 377,894 +0.10(+1.96%)
Apr 20, 2011 4.843 4.888 4.829 4.876 757,017 +0.25(+5.32%)
Apr 19, 2011 4.643 4.643 4.545 4.630 441,013 +0.07(+1.50%)
Apr 18, 2011 4.601 4.601 4.448 4.562 1,174,992 -0.24(-5.03%)
Apr 15, 2011 4.692 4.817 4.664 4.803 339,307 +0.12(+2.63%)
Apr 14, 2011 4.571 4.695 4.545 4.680 510,822 +0.00(+0.01%)
Apr 13, 2011 4.716 4.734 4.607 4.679 414,681 +0.05(+1.03%)
Apr 12, 2011 4.699 4.743 4.607 4.631 562,197 -0.14(-2.92%)
Apr 11, 2011 4.907 4.921 4.737 4.771 478,250 -0.11(-2.26%)
Apr 08, 2011 5.074 5.092 4.804 4.881 707,463 -0.11(-2.29%)
Apr 07, 2011 5.076 5.124 4.958 4.996 426,875 -0.08(-1.64%)
Apr 06, 2011 5.151 5.181 5.016 5.079 639,086 +0.01(+0.11%)
Apr 05, 2011 5.018 5.138 5.018 5.073 318,724 +0.06(+1.25%)
Apr 04, 2011 5.042 5.066 4.974 5.011 968,470 +0.01(+0.12%)
Apr 01, 2011 4.997 5.039 4.948 5.005 649,009 +0.11(+2.16%)
Mar 31, 2011 4.843 4.912 4.818 4.899 404,226 +0.07(+1.39%)
Mar 30, 2011 4.755 4.850 4.735 4.832 534,044 +0.14(+3.01%)
Mar 29, 2011 4.619 4.703 4.408 4.691 407,479 +0.12(+2.64%)
Mar 28, 2011 4.659 4.692 4.568 4.570 347,429 -0.06(-1.28%)
Mar 25, 2011 4.557 4.729 4.533 4.629 563,363 +0.11(+2.33%)
Mar 24, 2011 4.484 4.551 4.349 4.523 333,333 +0.13(+2.95%)
Mar 23, 2011 4.373 4.436 4.252 4.394 1,099,413 -0.02(-0.54%)
Mar 22, 2011 4.501 4.532 4.398 4.418 180,824 -0.09(-1.96%)
Mar 21, 2011 4.505 4.521 4.472 4.506 955,580 +0.27(+6.34%)
Mar 18, 2011 4.343 4.343 4.224 4.238 327,870 +0.05(+1.25%)
Mar 17, 2011 4.237 4.291 4.175 4.185 932,215 +0.08(+1.87%)
Mar 16, 2011 4.213 4.303 4.057 4.109 1,178,389 -0.13(-2.99%)
Mar 15, 2011 4.167 4.324 4.167 4.235 1,329,096 -0.09(-2.10%)
Mar 14, 2011 4.301 4.403 4.240 4.326 470,107 -0.06(-1.41%)
Mar 11, 2011 4.171 4.425 4.171 4.388 1,182,256 +0.09(+2.14%)
Mar 10, 2011 4.383 4.418 4.279 4.296 1,312,483 -0.25(-5.60%)
Mar 09, 2011 4.629 4.629 4.499 4.551 349,700 -0.04(-0.85%)
Mar 08, 2011 4.425 4.642 4.380 4.590 1,052,928 +0.16(+3.72%)
Mar 07, 2011 4.742 4.742 4.336 4.425 649,070 -0.19(-4.09%)
Mar 04, 2011 4.738 4.738 4.536 4.614 679,371 -0.10(-2.17%)
Mar 03, 2011 4.551 4.735 4.551 4.716 1,127,914 +0.29(+6.54%)
Mar 02, 2011 4.360 4.498 4.358 4.427 497,933 +0.07(+1.52%)
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.