ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
26.50
+0.37 (1.40%)
At close: Sep 5, 2025, 4:00 PM
26.50
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.50 | 27.10 | 25.88 | 26.24 | - | 0.43% | 8,649 |
| Sep 4, 2025 | 25.25 | 26.15 | 25.25 | 26.13 | 26.13 | 4.33% | 12,018 |
| Sep 3, 2025 | 25.22 | 25.45 | 24.75 | 25.05 | 25.05 | -0.53% | 5,315 |
| Sep 2, 2025 | 24.95 | 25.28 | 24.56 | 25.18 | 25.18 | -1.39% | 6,885 |
| Aug 29, 2025 | 26.14 | 26.14 | 25.26 | 25.54 | 25.54 | -1.94% | 7,656 |
| Aug 28, 2025 | 26.25 | 26.25 | 25.71 | 26.04 | 26.04 | 0.39% | 14,491 |
| Aug 27, 2025 | 25.42 | 26.00 | 25.42 | 25.94 | 25.94 | 2.03% | 25,583 |
| Aug 26, 2025 | 25.37 | 25.60 | 25.28 | 25.42 | 25.42 | 1.41% | 22,272 |
| Aug 25, 2025 | 25.55 | 25.55 | 25.07 | 25.07 | 25.07 | -1.96% | 5,115 |
| Aug 22, 2025 | 24.00 | 25.88 | 24.00 | 25.57 | 25.57 | 8.21% | 30,988 |
| Aug 21, 2025 | 23.68 | 23.68 | 23.63 | 23.63 | 23.63 | -0.93% | 806 |
| Aug 20, 2025 | 23.89 | 23.89 | 23.60 | 23.85 | 23.85 | -1.44% | 2,616 |
| Aug 19, 2025 | 24.09 | 24.66 | 23.96 | 24.20 | 24.20 | 0.90% | 6,701 |
| Aug 18, 2025 | 23.86 | 24.00 | 23.86 | 23.98 | 23.98 | 0.75% | 3,727 |
| Aug 15, 2025 | 24.00 | 24.00 | 23.78 | 23.81 | 23.81 | -1.87% | 2,617 |
| Aug 14, 2025 | 24.59 | 24.59 | 23.99 | 24.26 | 24.26 | -3.75% | 5,656 |
| Aug 13, 2025 | 24.51 | 25.21 | 24.22 | 25.21 | 25.21 | 4.67% | 11,070 |
| Aug 12, 2025 | 23.12 | 24.08 | 22.87 | 24.08 | 24.08 | 6.50% | 9,466 |
| Aug 11, 2025 | 22.66 | 22.80 | 22.49 | 22.61 | 22.61 | -0.83% | 6,746 |
| Aug 8, 2025 | 22.89 | 23.32 | 22.72 | 22.80 | 22.80 | - | 10,144 |
| Aug 7, 2025 | 23.47 | 23.47 | 22.79 | 22.80 | 22.80 | -0.78% | 3,336 |
| Aug 6, 2025 | 22.95 | 22.99 | 22.89 | 22.98 | 22.98 | -1.23% | 2,400 |
| Aug 5, 2025 | 23.30 | 23.47 | 22.96 | 23.27 | 23.27 | 0.15% | 3,656 |
| Aug 4, 2025 | 22.96 | 23.24 | 22.96 | 23.23 | 23.23 | 3.51% | 4,591 |
| Aug 1, 2025 | 22.64 | 22.64 | 21.95 | 22.44 | 22.44 | -4.24% | 9,676 |
| Jul 31, 2025 | 23.88 | 24.21 | 23.44 | 23.44 | 23.44 | -3.53% | 6,273 |
| Jul 30, 2025 | 24.69 | 25.09 | 23.91 | 24.30 | 24.30 | -2.11% | 24,805 |
| Jul 29, 2025 | 25.25 | 25.25 | 24.65 | 24.82 | 24.82 | -0.08% | 8,310 |
| Jul 28, 2025 | 25.16 | 25.17 | 24.81 | 24.84 | 24.84 | -0.76% | 2,724 |
| Jul 25, 2025 | 24.61 | 25.03 | 24.42 | 25.03 | 25.03 | 2.49% | 3,261 |
| Jul 24, 2025 | 24.72 | 24.93 | 24.42 | 24.42 | 24.42 | -2.75% | 4,672 |
| Jul 23, 2025 | 24.95 | 25.12 | 24.83 | 25.12 | 25.12 | 2.80% | 5,696 |
| Jul 22, 2025 | 23.68 | 24.66 | 23.68 | 24.43 | 24.43 | 3.17% | 6,754 |
| Jul 21, 2025 | 24.16 | 24.20 | 23.56 | 23.68 | 23.68 | -1.53% | 4,566 |
| Jul 18, 2025 | 24.40 | 24.40 | 23.80 | 24.05 | 24.05 | -0.42% | 15,303 |
| Jul 17, 2025 | 23.50 | 24.27 | 23.50 | 24.15 | 24.15 | 3.25% | 4,794 |
| Jul 16, 2025 | 23.12 | 23.39 | 22.66 | 23.39 | 23.39 | 1.08% | 4,753 |
| Jul 15, 2025 | 24.83 | 24.83 | 23.09 | 23.14 | 23.14 | -5.05% | 11,232 |
| Jul 14, 2025 | 24.00 | 24.40 | 23.96 | 24.37 | 24.37 | 0.77% | 7,162 |
| Jul 11, 2025 | 24.31 | 24.32 | 24.11 | 24.18 | 24.18 | -2.63% | 6,751 |
| Jul 10, 2025 | 24.39 | 25.21 | 24.39 | 24.84 | 24.84 | 1.50% | 9,940 |
| Jul 9, 2025 | 24.54 | 24.54 | 24.06 | 24.47 | 24.47 | 1.20% | 16,840 |
| Jul 8, 2025 | 24.14 | 24.50 | 24.14 | 24.18 | 24.18 | 1.13% | 11,933 |
| Jul 7, 2025 | 24.50 | 24.50 | 23.48 | 23.91 | 23.91 | -2.95% | 3,492 |
| Jul 3, 2025 | 24.34 | 24.74 | 24.34 | 24.64 | 24.64 | 1.47% | 7,996 |
| Jul 2, 2025 | 23.68 | 24.28 | 23.68 | 24.28 | 24.28 | 3.11% | 8,946 |
| Jul 1, 2025 | 22.76 | 24.00 | 22.63 | 23.55 | 23.55 | 3.78% | 8,110 |
| Jun 30, 2025 | 22.95 | 22.95 | 22.45 | 22.69 | 22.69 | -0.35% | 4,998 |
| Jun 27, 2025 | 22.78 | 23.00 | 22.53 | 22.77 | 22.77 | 0.96% | 10,325 |
| Jun 26, 2025 | 21.85 | 22.57 | 21.85 | 22.55 | 22.55 | 3.94% | 20,718 |