Breaking News Bar

Business News and Information

Ultrapro Midcap 400 Proshares (NY: UMDD )

32.28 USD +0.09 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 49.39 49.97 47.60 49.36 32,500 -0.86(-1.71%)
May 28, 2020 54.10 54.10 49.78 50.22 44,303 -2.12(-4.05%)
May 27, 2020 51.00 52.41 48.20 52.34 71,310 +4.10(+8.50%)
May 26, 2020 48.26 49.46 48.22 48.24 35,803 +4.25(+9.66%)
May 22, 2020 43.76 43.99 42.98 43.99 14,200 +0.07(+0.16%)
May 21, 2020 43.50 44.35 42.38 43.92 16,189 +0.58(+1.34%)
May 20, 2020 43.00 44.10 43.00 43.34 19,626 +2.27(+5.53%)
May 19, 2020 42.34 43.42 41.06 41.07 35,211 -1.41(-3.32%)
May 18, 2020 40.24 42.86 40.24 42.48 67,135 +6.63(+18.49%)
May 15, 2020 34.14 35.91 34.10 35.85 19,400 +0.89(+2.54%)
May 14, 2020 33.00 35.00 30.50 34.96 30,758 +0.74(+2.16%)
May 13, 2020 37.15 37.31 33.00 34.22 71,691 -3.75(-9.89%)
May 12, 2020 43.17 43.35 37.95 37.97 43,664 -4.64(-10.88%)
May 11, 2020 42.60 43.24 40.76 42.61 49,845 -0.59(-1.36%)
May 08, 2020 41.38 43.33 41.09 43.20 52,500 +4.02(+10.26%)
May 07, 2020 38.91 40.19 38.91 39.18 18,637 +1.69(+4.52%)
May 06, 2020 39.05 39.35 37.38 37.49 24,077 -0.87(-2.28%)
May 05, 2020 39.46 40.58 37.97 38.36 30,526 +1.08(+2.90%)
May 04, 2020 35.96 37.28 34.92 37.28 13,316 +0.17(+0.46%)
May 01, 2020 38.50 38.80 36.00 37.11 45,400 -4.38(-10.56%)
Apr 30, 2020 43.00 43.23 41.22 41.49 42,356 -4.00(-8.79%)
Apr 29, 2020 43.81 46.46 43.35 45.49 43,200 +4.97(+12.26%)
Apr 28, 2020 41.69 42.83 39.31 40.52 48,911 +1.27(+3.24%)
Apr 27, 2020 36.02 39.79 36.02 39.25 41,129 +4.26(+12.18%)
Apr 24, 2020 33.57 35.37 33.03 34.99 19,700 +1.55(+4.63%)
Apr 23, 2020 33.29 34.97 33.11 33.44 20,792 +0.92(+2.83%)
Apr 22, 2020 33.01 33.01 32.11 32.52 22,932 +1.22(+3.91%)
Apr 21, 2020 32.58 32.72 30.50 31.30 48,824 -2.62(-7.73%)
Apr 20, 2020 33.79 35.79 33.34 33.92 21,918 -1.86(-5.21%)
Apr 17, 2020 35.75 36.65 34.99 35.78 44,800 +3.44(+10.65%)
Apr 16, 2020 32.50 32.82 30.96 32.34 17,502 -0.08(-0.25%)
Apr 15, 2020 32.51 33.60 31.93 32.42 50,312 -4.53(-12.26%)
Apr 14, 2020 37.39 38.28 35.85 36.95 38,133 +2.01(+5.75%)
Apr 13, 2020 37.68 38.00 33.75 34.94 59,793 -3.32(-8.68%)
Apr 09, 2020 37.01 39.99 36.83 38.26 82,200 +3.38(+9.70%)
Apr 08, 2020 31.93 35.02 30.98 34.88 29,609 +4.22(+13.76%)
Apr 07, 2020 33.03 34.48 30.12 30.66 65,303 +1.45(+4.96%)
Apr 06, 2020 27.02 29.23 26.51 29.21 47,586 +5.54(+23.41%)
Apr 03, 2020 25.11 25.67 22.64 23.67 20,700 -1.91(-7.46%)
Apr 02, 2020 24.20 26.68 24.20 25.58 20,985 +0.65(+2.60%)
Apr 01, 2020 26.24 26.68 24.20 24.93 53,996 -5.21(-17.29%)
Mar 31, 2020 30.75 31.31 28.85 30.14 31,911 -0.68(-2.19%)
Mar 30, 2020 29.63 30.87 27.01 30.82 17,041 +2.38(+8.35%)
Mar 27, 2020 28.35 30.80 28.00 28.44 35,500 -3.39(-10.65%)
Mar 26, 2020 28.28 31.92 27.83 31.83 57,225 +4.65(+17.11%)
Mar 25, 2020 25.23 30.17 23.63 27.18 97,088 +2.32(+9.34%)
Mar 24, 2020 20.70 24.88 20.70 24.86 73,843 +6.04(+32.08%)
Mar 23, 2020 21.25 21.25 16.95 18.82 47,595 -1.78(-8.63%)
Mar 20, 2020 25.48 25.70 20.57 20.60 26,100 -3.44(-14.33%)
Mar 19, 2020 20.96 24.79 19.00 24.04 24,082 +2.84(+13.41%)
Mar 18, 2020 25.92 27.06 18.30 21.20 29,822 -9.35(-30.61%)
Mar 17, 2020 28.81 30.55 26.23 30.55 12,218 +4.01(+15.09%)
Mar 16, 2020 34.00 35.29 26.13 26.54 16,055 -17.09(-39.17%)
Mar 13, 2020 40.91 43.88 37.00 43.64 23,400 +6.45(+17.33%)
Mar 12, 2020 46.33 46.33 35.33 37.19 26,398 -14.29(-27.76%)
Mar 11, 2020 55.43 55.43 49.64 51.48 16,899 -12.01(-18.92%)
Mar 10, 2020 63.06 63.49 55.00 63.49 5,152 +6.50(+11.41%)
Mar 09, 2020 76.50 76.50 56.99 56.99 26,418 -22.16(-28.00%)
Mar 06, 2020 76.61 79.15 73.83 79.15 12,600 -4.23(-5.07%)
Mar 05, 2020 85.85 87.22 80.89 83.38 4,495 -10.29(-10.99%)
Mar 04, 2020 88.52 93.67 87.31 93.67 7,700 +9.16(+10.84%)
Mar 03, 2020 91.00 95.00 82.57 84.51 16,769 -5.54(-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.
 
bottom clear