Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultrapro Midcap 400 Proshares 3X ETF
(NY:
UMDD
)
25.80
+0.93 (+3.74%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
3.634
3.693
3.617
3.684
340,944
+0.05(+1.41%)
Oct 26, 2012
3.670
3.632
3.632
3.632
2,888,940
-0.03(-0.91%)
Oct 25, 2012
3.707
3.738
3.583
3.666
2,338,159
+0.03(+0.78%)
Oct 24, 2012
3.717
3.727
3.624
3.637
3,181,353
-0.04(-0.98%)
Oct 23, 2012
3.633
3.699
3.544
3.674
1,612,507
-0.09(-2.49%)
Oct 19, 2012
3.884
3.903
3.744
3.767
1,318,069
-0.17(-4.27%)
Oct 18, 2012
3.929
3.959
3.888
3.936
1,577,603
-0.01(-0.25%)
Oct 17, 2012
3.854
3.970
3.854
3.945
807,982
+0.09(+2.36%)
Oct 16, 2012
3.779
3.863
3.779
3.854
224,240
+0.12(+3.19%)
Oct 15, 2012
3.686
3.741
3.617
3.735
495,007
+0.09(+2.38%)
Oct 12, 2012
3.728
3.733
3.629
3.648
468,307
-0.09(-2.32%)
Oct 11, 2012
3.753
3.798
3.725
3.735
794,192
+0.05(+1.45%)
Oct 10, 2012
3.733
3.733
3.661
3.681
561,727
-0.06(-1.48%)
Oct 09, 2012
3.835
3.835
3.721
3.737
881,802
-0.10(-2.64%)
Oct 08, 2012
3.829
3.877
3.828
3.838
428,799
-0.06(-1.44%)
Oct 05, 2012
3.946
3.990
3.866
3.894
879,633
-0.00(-0.09%)
Oct 04, 2012
3.828
3.897
3.781
3.897
526,413
+0.11(+2.89%)
Oct 03, 2012
3.805
3.832
3.754
3.788
400,462
+0.00(+0.05%)
Oct 02, 2012
3.787
3.793
3.729
3.786
908,256
+0.05(+1.27%)
Oct 01, 2012
3.847
3.856
3.688
3.739
625,623
-0.05(-1.34%)
Sep 28, 2012
3.793
3.827
3.752
3.789
810,785
-0.05(-1.34%)
Sep 27, 2012
3.752
3.857
3.732
3.841
844,217
+0.13(+3.39%)
Sep 26, 2012
3.811
3.818
3.666
3.715
906,231
-0.08(-2.05%)
Sep 25, 2012
4.035
4.035
3.790
3.792
1,355,490
-0.19(-4.67%)
Sep 24, 2012
3.943
4.012
3.943
3.978
579,363
-0.03(-0.66%)
Sep 21, 2012
4.088
4.102
4.000
4.004
1,180,516
+0.00(+0.12%)
Sep 20, 2012
4.007
4.008
3.941
4.000
532,592
-0.08(-2.05%)
Sep 19, 2012
4.071
4.109
4.035
4.083
713,744
+0.03(+0.74%)
Sep 18, 2012
4.099
4.102
4.022
4.053
630,267
-0.08(-1.94%)
Sep 17, 2012
4.222
4.226
4.118
4.133
782,203
-0.13(-2.95%)
Sep 14, 2012
4.170
4.301
4.164
4.259
1,482,669
+0.15(+3.57%)
Sep 13, 2012
4.000
4.160
3.950
4.112
1,183,238
+0.11(+2.63%)
Sep 12, 2012
3.995
4.007
3.958
4.007
884,646
+0.06(+1.47%)
Sep 11, 2012
3.954
3.983
3.935
3.949
642,727
+0.01(+0.29%)
Sep 10, 2012
3.962
4.003
3.933
3.937
862,651
-0.05(-1.30%)
Sep 07, 2012
3.959
4.019
3.959
3.989
469,350
+0.06(+1.58%)
Sep 06, 2012
3.781
3.954
3.777
3.927
1,128,610
+0.21(+5.77%)
Sep 05, 2012
3.734
3.741
3.682
3.713
686,041
-0.02(-0.47%)
Sep 04, 2012
3.633
3.755
3.535
3.731
1,409,913
+0.13(+3.47%)
Aug 31, 2012
3.646
3.646
3.510
3.606
718,081
+0.05(+1.42%)
Aug 30, 2012
3.586
3.599
3.507
3.555
908,338
-0.09(-2.38%)
Aug 29, 2012
3.642
3.665
3.596
3.642
235,166
+0.06(+1.73%)
Aug 27, 2012
3.644
3.646
3.578
3.580
575,251
-0.01(-0.23%)
Aug 24, 2012
3.546
3.613
3.520
3.588
307,696
+0.03(+0.75%)
Aug 23, 2012
3.590
3.598
3.533
3.561
622,268
-0.07(-2.03%)
Aug 22, 2012
3.643
3.665
3.590
3.635
649,827
-0.02(-0.55%)
Aug 21, 2012
3.686
3.744
3.638
3.655
742,101
+0.02(+0.47%)
Aug 20, 2012
3.662
3.670
3.598
3.638
782,407
-0.04(-1.08%)
Aug 17, 2012
3.630
3.682
3.622
3.677
566,228
+0.05(+1.47%)
Aug 16, 2012
3.544
3.642
3.508
3.624
677,673
+0.10(+2.76%)
Aug 15, 2012
3.459
3.529
3.455
3.527
784,535
+0.07(+1.99%)
Aug 14, 2012
3.532
3.532
3.438
3.458
961,636
-0.02(-0.59%)
Aug 13, 2012
3.493
3.497
3.395
3.479
511,170
-0.02(-0.53%)
Aug 10, 2012
3.447
3.503
3.420
3.497
487,969
+0.01(+0.18%)
Aug 09, 2012
3.468
3.524
3.458
3.491
505,810
+0.03(+0.75%)
Aug 08, 2012
3.432
3.489
3.424
3.465
600,682
+0.01(+0.21%)
Aug 07, 2012
3.433
3.512
3.422
3.457
2,175,216
+0.10(+2.83%)
Aug 06, 2012
3.335
3.403
3.324
3.362
852,708
+0.05(+1.55%)
Aug 03, 2012
3.284
3.347
3.269
3.311
1,154,164
+0.18(+5.84%)
Aug 02, 2012
3.080
3.195
3.060
3.128
796,443
-0.05(-1.63%)
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
.