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
)
24.15
-0.55 (-2.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 29, 2020
9.804
9.919
9.449
9.798
163,733
-0.17(-1.71%)
May 28, 2020
10.74
10.74
9.881
9.968
223,197
-0.42(-4.05%)
May 27, 2020
10.12
10.40
9.568
10.39
359,257
+0.81(+8.50%)
May 26, 2020
9.579
9.817
9.572
9.575
180,374
+0.84(+9.66%)
May 22, 2020
8.685
8.732
8.532
8.732
71,539
+0.01(+0.16%)
May 21, 2020
8.634
8.803
8.412
8.718
81,559
+0.12(+1.34%)
May 20, 2020
8.535
8.754
8.535
8.603
98,875
+0.45(+5.53%)
May 19, 2020
8.404
8.619
8.150
8.152
177,391
-0.28(-3.32%)
May 18, 2020
7.987
8.507
7.987
8.432
338,223
+1.32(+18.49%)
May 15, 2020
6.777
7.128
6.769
7.116
97,736
+0.18(+2.54%)
May 14, 2020
6.550
6.947
6.054
6.939
154,957
+0.15(+2.16%)
May 13, 2020
7.374
7.406
6.550
6.792
361,176
-0.75(-9.89%)
May 12, 2020
8.569
8.605
7.533
7.538
219,977
-0.92(-10.88%)
May 11, 2020
8.456
8.584
8.091
8.458
251,117
-0.12(-1.36%)
May 08, 2020
8.214
8.601
8.156
8.575
264,493
+0.80(+10.26%)
May 07, 2020
7.723
7.978
7.723
7.777
93,892
+0.34(+4.52%)
May 06, 2020
7.751
7.811
7.421
7.441
121,299
-0.17(-2.28%)
May 05, 2020
7.833
8.055
7.537
7.614
153,788
+0.21(+2.90%)
May 04, 2020
7.138
7.400
6.931
7.400
67,085
+0.03(+0.46%)
May 01, 2020
7.642
7.702
7.146
7.366
228,723
-0.87(-10.56%)
Apr 30, 2020
8.535
8.581
8.181
8.235
213,388
-0.79(-8.79%)
Apr 29, 2020
8.696
9.222
8.604
9.029
217,640
+0.99(+12.26%)
Apr 28, 2020
8.275
8.501
7.803
8.043
246,411
+0.25(+3.24%)
Apr 27, 2020
7.150
7.897
7.150
7.791
207,206
+0.85(+12.18%)
Apr 24, 2020
6.663
7.021
6.557
6.945
99,247
+0.31(+4.63%)
Apr 23, 2020
6.608
6.940
6.572
6.638
104,749
+0.18(+2.83%)
Apr 22, 2020
6.552
6.552
6.375
6.455
115,530
+0.24(+3.91%)
Apr 21, 2020
6.467
6.495
6.054
6.212
245,973
-0.52(-7.74%)
Apr 20, 2020
6.707
7.104
6.618
6.733
110,422
-0.37(-5.21%)
Apr 17, 2020
7.096
7.276
6.945
7.103
225,700
+0.68(+10.65%)
Apr 16, 2020
6.451
6.515
6.145
6.419
88,174
-0.02(-0.25%)
Apr 15, 2020
6.453
6.670
6.338
6.435
253,470
-0.90(-12.26%)
Apr 14, 2020
7.422
7.598
7.117
7.334
192,112
+0.40(+5.75%)
Apr 13, 2020
7.479
7.543
6.699
6.935
301,235
-0.66(-8.68%)
Apr 09, 2020
7.346
7.937
7.310
7.595
414,120
+0.67(+9.70%)
Apr 08, 2020
6.338
6.952
6.149
6.923
149,169
+0.84(+13.76%)
Apr 07, 2020
6.556
6.844
5.979
6.086
328,994
+0.29(+4.96%)
Apr 06, 2020
5.363
5.802
5.262
5.798
239,736
+1.10(+23.41%)
Apr 03, 2020
4.984
5.095
4.494
4.698
104,285
-0.38(-7.46%)
Apr 02, 2020
4.804
5.296
4.804
5.077
105,721
+0.13(+2.60%)
Apr 01, 2020
5.208
5.297
4.804
4.948
272,030
-1.03(-17.29%)
Mar 31, 2020
6.104
6.215
5.726
5.983
160,766
-0.13(-2.19%)
Mar 30, 2020
5.881
6.127
5.361
6.117
85,851
+0.47(+8.35%)
Mar 27, 2020
5.627
6.114
5.558
5.645
178,847
-0.67(-10.65%)
Mar 26, 2020
5.613
6.336
5.525
6.318
288,297
+0.92(+17.11%)
Mar 25, 2020
5.008
5.989
4.690
5.395
489,126
+0.47(+9.62%)
Mar 24, 2020
4.098
4.927
4.098
4.922
372,955
+1.20(+32.08%)
Mar 23, 2020
4.207
4.207
3.357
3.726
240,385
-0.35(-8.63%)
Mar 20, 2020
5.045
5.088
4.073
4.078
131,822
-0.68(-14.33%)
Mar 19, 2020
4.150
4.909
3.762
4.760
121,629
+0.56(+13.41%)
Mar 18, 2020
5.132
5.358
3.623
4.197
150,620
-1.85(-30.61%)
Mar 17, 2020
5.704
6.049
5.193
6.049
61,708
+0.79(+15.09%)
Mar 16, 2020
6.732
6.987
5.174
5.255
81,088
-3.38(-39.17%)
Mar 13, 2020
8.100
8.688
7.326
8.640
118,185
+1.28(+17.33%)
Mar 12, 2020
9.173
9.173
6.994
7.364
133,327
-2.83(-27.76%)
Mar 11, 2020
10.97
10.97
9.828
10.19
85,351
-2.38(-18.92%)
Mar 10, 2020
12.49
12.57
10.89
12.57
26,020
+1.29(+11.41%)
Mar 09, 2020
15.15
15.15
11.28
11.28
133,428
-4.39(-28.00%)
Mar 06, 2020
15.17
15.67
14.62
15.67
63,638
-0.84(-5.07%)
Mar 05, 2020
17.00
17.27
16.02
16.51
22,702
-2.04(-10.99%)
Mar 04, 2020
17.53
18.55
17.29
18.55
38,890
+1.81(+10.84%)
Mar 03, 2020
18.02
18.81
16.35
16.73
84,694
-1.10(-6.16%)
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
.