ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
20.69
-1.23 (-5.63%)
At close: Mar 28, 2025, 3:59 PM
20.32
-0.37 (-1.81%)
Pre-market: Mar 31, 2025, 6:28 AM EDT
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.84 | 21.84 | 20.49 | 20.69 | 20.69 | -5.63% | 17,703 |
| Mar 27, 2025 | 22.34 | 22.45 | 21.78 | 21.92 | 21.92 | -2.56% | 3,286 |
| Mar 26, 2025 | 22.95 | 23.05 | 22.34 | 22.50 | 22.50 | -1.83% | 4,361 |
| Mar 25, 2025 | 23.39 | 23.39 | 22.91 | 22.92 | 22.89 | -1.00% | 3,351 |
| Mar 24, 2025 | 22.60 | 23.18 | 22.40 | 23.15 | 23.12 | 7.42% | 27,770 |
| Mar 21, 2025 | 21.18 | 21.59 | 20.92 | 21.55 | 21.52 | -1.73% | 8,601 |
| Mar 20, 2025 | 22.22 | 22.59 | 21.92 | 21.93 | 21.90 | -2.08% | 10,363 |
| Mar 19, 2025 | 21.51 | 22.72 | 21.51 | 22.40 | 22.37 | 3.54% | 8,513 |
| Mar 18, 2025 | 21.76 | 21.86 | 21.50 | 21.63 | 21.60 | -2.61% | 16,425 |
| Mar 17, 2025 | 21.21 | 22.37 | 21.21 | 22.21 | 22.18 | 5.01% | 14,107 |
| Mar 14, 2025 | 20.20 | 21.21 | 20.20 | 21.15 | 21.13 | 7.14% | 14,852 |
| Mar 13, 2025 | 20.68 | 20.68 | 19.50 | 19.74 | 19.72 | -5.14% | 95,809 |
| Mar 12, 2025 | 21.11 | 21.11 | 20.40 | 20.81 | 20.79 | -0.19% | 6,232 |
| Mar 11, 2025 | 21.27 | 21.45 | 20.34 | 20.85 | 20.83 | -1.79% | 13,397 |
| Mar 10, 2025 | 21.92 | 22.36 | 20.70 | 21.23 | 21.21 | -6.19% | 20,239 |
| Mar 7, 2025 | 21.94 | 22.79 | 21.25 | 22.63 | 22.60 | 1.62% | 16,781 |
| Mar 6, 2025 | 22.95 | 23.04 | 21.93 | 22.27 | 22.24 | -4.63% | 21,504 |
| Mar 5, 2025 | 22.41 | 23.37 | 22.13 | 23.35 | 23.32 | 4.19% | 33,196 |
| Mar 4, 2025 | 22.73 | 23.12 | 21.72 | 22.41 | 22.38 | -5.08% | 18,413 |
| Mar 3, 2025 | 25.58 | 25.69 | 23.23 | 23.61 | 23.58 | -6.57% | 24,031 |
| Feb 28, 2025 | 24.30 | 25.29 | 24.30 | 25.27 | 25.24 | 2.81% | 10,679 |
| Feb 27, 2025 | 25.58 | 25.64 | 24.58 | 24.58 | 24.55 | -3.91% | 6,423 |
| Feb 26, 2025 | 25.74 | 26.17 | 25.44 | 25.58 | 25.55 | 0.67% | 4,018 |
| Feb 25, 2025 | 25.58 | 25.76 | 24.92 | 25.41 | 25.38 | -0.04% | 12,926 |
| Feb 24, 2025 | 25.94 | 25.94 | 24.97 | 25.42 | 25.39 | -0.43% | 8,709 |
| Feb 21, 2025 | 27.57 | 27.57 | 25.30 | 25.53 | 25.50 | -7.03% | 17,716 |
| Feb 20, 2025 | 28.25 | 28.25 | 27.10 | 27.46 | 27.43 | -3.28% | 10,168 |
| Feb 19, 2025 | 28.38 | 28.46 | 28.13 | 28.39 | 28.36 | -1.34% | 2,778 |
| Feb 18, 2025 | 28.37 | 28.78 | 28.21 | 28.78 | 28.74 | 2.51% | 10,243 |
| Feb 14, 2025 | 28.33 | 28.64 | 27.97 | 28.07 | 28.04 | -0.43% | 4,648 |
| Feb 13, 2025 | 27.62 | 28.19 | 27.50 | 28.19 | 28.16 | 2.96% | 8,816 |
| Feb 12, 2025 | 27.31 | 27.65 | 26.89 | 27.38 | 27.35 | -2.42% | 10,976 |
| Feb 11, 2025 | 27.93 | 28.30 | 27.75 | 28.06 | 28.03 | -1.20% | 25,336 |
| Feb 10, 2025 | 29.00 | 29.00 | 28.19 | 28.40 | 28.37 | 0.32% | 33,896 |
| Feb 7, 2025 | 29.00 | 29.00 | 28.27 | 28.31 | 28.28 | -4.10% | 50,898 |
| Feb 6, 2025 | 29.78 | 29.84 | 29.12 | 29.52 | 29.49 | 0.22% | 32,164 |
| Feb 5, 2025 | 29.00 | 29.53 | 28.71 | 29.45 | 29.42 | 2.52% | 12,710 |
| Feb 4, 2025 | 28.28 | 28.78 | 28.28 | 28.73 | 28.70 | 1.56% | 25,922 |
| Feb 3, 2025 | 27.31 | 28.79 | 27.01 | 28.29 | 28.26 | -3.58% | 39,620 |
| Jan 31, 2025 | 30.36 | 30.46 | 29.23 | 29.34 | 29.31 | -2.88% | 12,388 |
| Jan 30, 2025 | 29.97 | 30.54 | 29.62 | 30.21 | 30.17 | 3.57% | 23,306 |
| Jan 29, 2025 | 29.57 | 29.57 | 28.87 | 29.17 | 29.14 | -1.05% | 5,337 |
| Jan 28, 2025 | 29.50 | 29.63 | 29.17 | 29.48 | 29.45 | -0.03% | 8,925 |
| Jan 27, 2025 | 29.29 | 29.91 | 29.02 | 29.49 | 29.46 | -2.74% | 16,399 |
| Jan 24, 2025 | 30.45 | 30.50 | 30.21 | 30.32 | 30.28 | -0.98% | 50,523 |
| Jan 23, 2025 | 30.26 | 30.62 | 29.98 | 30.62 | 30.58 | -0.03% | 16,930 |
| Jan 22, 2025 | 31.25 | 31.25 | 30.50 | 30.63 | 30.59 | -1.35% | 8,382 |
| Jan 21, 2025 | 30.29 | 31.05 | 30.16 | 31.05 | 31.01 | 5.36% | 20,398 |
| Jan 17, 2025 | 29.43 | 29.85 | 29.38 | 29.47 | 29.44 | 0.89% | 11,774 |
| Jan 16, 2025 | 28.69 | 29.28 | 28.57 | 29.21 | 29.18 | 2.24% | 57,532 |