Skip to main content

Ultrapro Midcap 400 Proshares 3X ETF (NY: UMDD )

24.02 +0.04 (+0.17%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.05 23.05 22.58 22.58 1,013 -0.66(-2.83%)
Nov 27, 2019 23.23 23.23 23.23 23.23 506 +0.43(+1.87%)
Nov 26, 2019 22.80 22.81 22.78 22.81 2,528 +0.25(+1.09%)
Nov 25, 2019 22.34 22.58 22.34 22.56 8,197 +0.77(+3.53%)
Nov 22, 2019 21.55 21.84 21.55 21.79 31,412 +0.20(+0.91%)
Nov 21, 2019 21.59 21.60 21.59 21.60 3,242 -0.47(-2.13%)
Nov 20, 2019 22.19 22.19 21.83 22.07 11,495 -0.25(-1.11%)
Nov 19, 2019 22.34 22.39 22.31 22.31 4,797 +0.17(+0.77%)
Nov 18, 2019 22.05 22.14 22.05 22.14 5,036 -0.11(-0.48%)
Nov 15, 2019 22.06 22.30 22.06 22.25 11,146 +0.30(+1.38%)
Nov 14, 2019 21.69 21.95 21.69 21.95 21,061 +0.15(+0.70%)
Nov 13, 2019 21.70 21.90 21.70 21.79 5,005 -0.15(-0.66%)
Nov 12, 2019 22.21 22.21 21.91 21.94 2,974 -0.08(-0.37%)
Nov 11, 2019 22.09 22.09 22.02 22.02 8,531 -0.11(-0.48%)
Nov 08, 2019 21.79 22.14 21.79 22.13 16,212 +0.19(+0.89%)
Nov 07, 2019 22.41 22.41 21.93 21.93 3,860 +0.06(+0.28%)
Nov 06, 2019 21.89 22.00 21.87 21.87 8,947 -0.31(-1.42%)
Nov 05, 2019 22.37 22.37 22.19 22.19 5,370 +0.09(+0.40%)
Nov 04, 2019 22.04 22.16 21.88 22.10 15,685 +0.45(+2.07%)
Nov 01, 2019 21.30 21.66 21.30 21.65 13,172 +0.88(+4.22%)
Oct 31, 2019 20.66 20.77 20.60 20.77 6,363 -0.47(-2.21%)
Oct 30, 2019 21.06 21.24 20.93 21.24 4,174 -0.21(-0.96%)
Oct 29, 2019 21.48 21.48 21.45 21.45 5,385 +0.15(+0.68%)
Oct 28, 2019 21.14 21.57 21.14 21.31 24,035 +0.38(+1.84%)
Oct 25, 2019 20.92 21.08 20.92 20.92 6,586 +0.29(+1.39%)
Oct 24, 2019 20.56 20.63 20.56 20.63 4,955 +0.07(+0.34%)
Oct 23, 2019 20.63 20.63 20.57 20.57 1,286 +0.02(+0.09%)
Oct 22, 2019 20.60 20.78 20.48 20.55 4,032 -0.02(-0.10%)
Oct 21, 2019 20.69 20.76 20.57 20.57 12,453 +0.31(+1.55%)
Oct 18, 2019 20.24 20.25 19.92 20.25 20,265 -0.04(-0.21%)
Oct 17, 2019 20.13 20.37 20.13 20.30 5,304 +0.51(+2.58%)
Oct 16, 2019 20.01 20.01 19.79 19.79 1,484 -0.07(-0.34%)
Oct 15, 2019 19.93 19.96 19.85 19.85 5,816 +0.47(+2.44%)
Oct 14, 2019 19.34 19.38 19.34 19.38 8,947 -0.24(-1.20%)
Oct 11, 2019 19.76 20.08 19.62 19.62 23,812 +0.97(+5.19%)
Oct 10, 2019 18.64 18.65 18.43 18.65 7,224 +0.26(+1.42%)
Oct 09, 2019 18.31 18.46 18.31 18.39 1,307 +0.39(+2.16%)
Oct 08, 2019 18.19 18.50 18.00 18.00 20,524 -1.04(-5.46%)
Oct 07, 2019 19.19 19.19 19.04 19.04 2,401 -0.24(-1.23%)
Oct 04, 2019 18.70 19.28 18.70 19.28 6,586 +0.56(+2.98%)
Oct 03, 2019 18.21 18.72 18.21 18.72 7,807 +0.31(+1.68%)
Oct 02, 2019 18.44 18.66 18.31 18.41 10,685 -0.77(-3.99%)
Oct 01, 2019 20.72 20.72 19.18 19.18 2,690 -1.15(-5.66%)
Sep 30, 2019 20.18 20.32 20.18 20.32 1,150 +0.46(+2.32%)
Sep 27, 2019 19.84 19.87 19.82 19.86 23,812 -0.51(-2.49%)
Sep 26, 2019 20.32 20.37 20.32 20.37 1,454 -0.33(-1.60%)
Sep 25, 2019 20.16 20.70 20.16 20.70 6,915 +0.74(+3.73%)
Sep 24, 2019 20.11 20.11 19.96 19.96 1,026 -0.68(-3.29%)
Sep 23, 2019 20.75 20.82 20.64 20.64 3,612 +0.02(+0.09%)
Sep 20, 2019 20.53 20.62 20.53 20.62 3,557 -0.11(-0.52%)
Sep 19, 2019 21.10 21.15 20.73 20.73 2,992 -0.14(-0.65%)
Sep 18, 2019 20.86 20.86 20.56 20.86 9,080 -0.16(-0.75%)
Sep 17, 2019 20.97 21.08 20.84 21.02 3,694 -0.27(-1.26%)
Sep 16, 2019 20.92 21.45 20.92 21.29 7,855 +0.08(+0.39%)
Sep 13, 2019 21.41 21.41 21.20 21.21 34,554 +0.06(+0.26%)
Sep 12, 2019 21.00 21.25 21.00 21.15 21,692 +0.01(+0.07%)
Sep 11, 2019 20.36 21.14 20.07 21.14 20,925 +0.85(+4.21%)
Sep 10, 2019 19.82 20.28 19.57 20.28 12,063 +0.31(+1.55%)
Sep 09, 2019 19.97 19.97 19.97 19.97 2,581 +0.45(+2.29%)
Sep 06, 2019 19.74 19.74 19.53 19.53 1,524 -0.05(-0.27%)
Sep 05, 2019 19.26 19.70 19.26 19.58 10,889 +0.95(+5.09%)
Sep 04, 2019 18.46 18.63 18.43 18.63 9,268 +0.68(+3.76%)
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.