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
)
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:
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 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
.