Canada markets open in 7 hours 56 minutes

ProShares UltraPro MidCap400 (UMDD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.66+0.72 (+3.02%)
At close: 03:54PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.0125.2224.6124.6624.664,526
May 02, 202423.8724.0123.5623.9423.9411,200
May 01, 202423.1124.0922.9023.1423.1411,700
Apr 30, 202423.9724.1423.0923.0923.0915,800
Apr 29, 202424.0824.4524.0824.3324.3310,100
Apr 26, 202424.0824.1823.6723.9623.969,400
Apr 25, 202423.4223.7423.0823.7223.727,800
Apr 24, 202423.9724.4923.6624.0924.096,700
Apr 23, 202423.4724.3023.3824.1124.1114,100
Apr 22, 202423.0423.5722.5123.1723.1711,500
Apr 19, 202422.0622.7122.0622.5622.562,800
Apr 18, 202422.7322.7322.1622.3122.3110,400
Apr 17, 202423.4023.4022.4522.4522.459,600
Apr 16, 202423.1223.4222.6223.0323.0323,100
Apr 15, 202424.5624.5623.2623.4423.4423,600
Apr 12, 202424.9625.0023.9624.1724.1719,700
Apr 11, 202425.4525.5124.9425.4525.4522,900
Apr 10, 202425.8225.9625.1325.3725.3720,800
Apr 09, 202426.9427.0126.4427.0127.0116,600
Apr 08, 202426.7827.0526.7826.9526.955,000
Apr 05, 202426.1026.7625.9526.6626.665,400
Apr 04, 202427.5927.5926.0126.0426.0412,500
Apr 03, 202426.2526.9826.2526.8426.847,100
Apr 02, 202427.0527.0526.3026.5726.5720,200
Apr 01, 202428.3928.3927.6427.6927.6919,000
Mar 28, 202427.9728.5627.9728.2828.2831,500
Mar 27, 202426.9027.9826.9027.9527.9511,800
Mar 26, 202427.4027.4026.7126.7126.7125,800
Mar 25, 202426.6727.1526.6726.7826.7814,000
Mar 22, 202427.2627.2626.7226.7726.7720,000
Mar 21, 202426.9927.5626.9727.4827.4828,600
Mar 20, 202425.6726.6225.6726.5426.544,900
Mar 20, 20240.01 Dividend
Mar 19, 202424.7925.6024.7925.4625.456,000
Mar 18, 202425.2725.3725.0725.0725.065,700
Mar 15, 202425.2725.4325.1125.1625.153,300
Mar 14, 202426.3326.3324.7025.2725.2635,100
Mar 13, 202425.9126.4425.9126.1626.154,100
Mar 12, 202425.7426.0725.3425.8425.8313,000
Mar 11, 202425.7525.7525.1925.5925.5810,000
Mar 08, 202426.5627.0325.8125.9325.927,800
Mar 07, 202426.1126.4426.1126.3826.378,300
Mar 06, 202425.6525.8625.4925.6225.6110,200
Mar 05, 202425.1925.5024.8825.1725.168,400
Mar 04, 202425.5525.7525.3125.3525.3415,500
Mar 01, 202424.2924.8524.1724.8324.8221,000
Feb 29, 202423.9724.3623.9724.3224.316,400
Feb 28, 202423.4323.8823.4323.7523.744,500
Feb 27, 202423.8323.8323.5923.7723.765,400
Feb 26, 202423.6023.6023.3723.5323.526,700
Feb 23, 202423.5823.7823.3223.5523.5410,600
Feb 22, 202423.0123.5322.9523.4623.4515,100
Feb 21, 202422.1822.5022.1522.4522.447,800
Feb 20, 202422.4522.4622.1722.4522.4418,500
Feb 16, 202423.3023.5722.9122.9522.9413,700
Feb 15, 202423.1923.5923.0623.5423.5320,300
Feb 14, 202422.1022.4521.7422.3522.3410,000
Feb 13, 202421.5522.0121.0021.4621.4519,300
Feb 12, 202422.6223.3822.6223.1823.1729,200
Feb 09, 202422.0422.5322.0422.5122.5010,100
Feb 08, 202421.6322.0721.6322.0422.036,700
Feb 07, 202421.1321.6421.0621.4621.457,700
Feb 06, 202421.0021.2120.7721.1821.1713,200
Feb 05, 202420.9421.1120.5220.8620.8513,000
Feb 02, 202421.0521.7920.8621.6021.5912,300
Feb 01, 202421.1921.6120.5121.6121.6010,500
Jan 31, 202421.8121.9420.8820.8820.8715,500
Jan 30, 202422.0222.2221.8222.0322.0215,400
Jan 29, 202421.4022.2221.4022.2222.216,200
Jan 26, 202421.6621.8921.4621.5821.5717,700
Jan 25, 202421.6721.8121.1921.5521.5410,500
Jan 24, 202422.2722.2721.1421.1621.1541,300
Jan 23, 202422.1622.1921.4021.6421.6311,800
Jan 22, 202421.5922.0021.5921.8421.8314,200
Jan 19, 202420.7121.2120.3021.1121.1039,500
Jan 18, 202420.3220.5620.0120.5620.557,300
Jan 17, 202419.8020.1019.7620.0220.017,800
Jan 16, 202420.3320.6520.2520.5520.5420,600
Jan 12, 202421.4821.6320.8020.9420.936,800
Jan 11, 202420.9520.9820.3920.9420.9311,900
Jan 10, 202420.8721.1220.8121.1221.119,300
Jan 09, 202420.7421.0520.6421.0020.9912,800
Jan 08, 202420.5121.3720.5121.3721.3616,600
Jan 05, 202420.4720.9820.4720.6120.6019,200
Jan 04, 202420.4020.7520.3720.3720.3624,800
Jan 03, 202421.5521.5520.4920.4920.4828,900
Jan 02, 202421.9622.4621.7722.1122.1011,000
Dec 29, 202322.8022.9322.2922.3222.3115,400
Dec 28, 202323.0023.0722.8523.0022.9914,600
Dec 27, 202323.0923.1922.8423.0022.9919,500
Dec 26, 202322.6523.1722.6522.9822.9715,100
Dec 22, 202322.6022.8122.2222.4622.4519,600
Dec 21, 202322.2122.3121.6922.2822.2713,100
Dec 20, 202322.2222.8121.4221.4321.4222,400
Dec 20, 20230.037 Dividend
Dec 19, 202322.0322.5522.0322.5122.4612,300
Dec 18, 202321.7622.0121.6521.7121.675,700
Dec 15, 202322.1222.1221.4821.6621.6229,900
Dec 14, 202321.4322.3821.4322.2022.1527,600
Dec 13, 202319.2820.7519.0920.7520.7127,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...