Skip to main content
ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
30.13
+0.47 (1.58%)
Nov 20, 2024, 3:55 PM EST - Market open

UMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.5030.1529.5030.1330.131.58%10,769
Nov 19, 202429.0729.7628.7329.6629.660.21%14,965
Nov 18, 202429.3930.0329.3929.6029.600.19%33,915
Nov 15, 202430.2630.2629.3329.5429.54-3.08%69,908
Nov 14, 202431.5231.6430.3430.4830.48-2.78%25,731
Nov 13, 202432.3332.4231.3531.3531.35-1.88%8,146
Nov 12, 202432.8732.9631.7631.9531.95-3.00%14,663
Nov 11, 202432.9233.2732.7732.9432.942.56%12,644
Nov 8, 202431.8032.2931.6732.1232.121.25%31,589
Nov 7, 202431.7932.1331.5931.7231.72-0.22%15,766
Nov 6, 202431.6331.8630.6431.7931.7911.94%42,726
Nov 5, 202427.6428.4027.6428.4028.404.82%26,669
Nov 4, 202426.7327.7526.7227.0927.090.82%22,376
Nov 1, 202427.2227.5026.8426.8726.870.50%18,612
Oct 31, 202427.6027.8526.7426.7426.74-4.05%10,082
Oct 30, 202427.5628.7027.5627.8727.87-0.46%10,449
Oct 29, 202427.3028.0027.3028.0028.000.07%8,797
Oct 28, 202427.8328.0927.5527.9827.983.55%13,980
Oct 25, 202427.7527.9527.0227.0227.02-2.36%26,688
Oct 24, 202427.7327.8127.2927.6727.670.44%3,272
Oct 23, 202427.6227.9327.1127.5527.55-1.61%10,655
Oct 22, 202428.4928.4927.6328.0028.00-2.37%10,334
Oct 21, 202429.4129.4128.4828.6828.68-3.26%11,352
Oct 18, 202429.6829.7529.4329.6529.650.12%9,144
Oct 17, 202429.7029.8529.5029.6129.610.22%8,493
Oct 16, 202429.0229.7829.0229.5529.552.91%26,766
Oct 15, 202428.7529.6828.7128.7128.71-1.24%15,998
Oct 14, 202428.5029.0728.4429.0729.072.18%9,560
Oct 11, 202427.2528.5027.2528.4528.454.67%19,748
Oct 10, 202427.0127.2626.9227.1827.18-1.25%12,231
Oct 9, 202426.9327.7526.9327.5327.531.87%17,166
Oct 8, 202426.8127.2526.7527.0227.02-0.22%5,257
Oct 7, 202427.2627.2626.6027.0827.08-1.99%12,634
Oct 4, 202427.6827.7727.1627.6327.632.60%10,528
Oct 3, 202427.0227.0226.4826.9326.93-0.74%9,452
Oct 2, 202426.7427.3826.6727.1327.130.52%12,468
Oct 1, 202427.5027.5026.5026.9926.99-2.42%35,605
Sep 30, 202427.2827.7827.0027.6627.660.29%10,817
Sep 27, 202428.2528.3927.5027.5827.58-0.07%11,213
Sep 26, 202427.6927.7527.3827.6027.602.91%8,149
Sep 25, 202427.9627.9626.8026.8226.82-3.39%7,180
Sep 24, 202428.0028.1027.7327.7627.71-0.04%15,532
Sep 23, 202427.5527.8427.4427.7727.731.31%4,663
Sep 20, 202427.6227.6227.1127.4127.37-2.24%17,946
Sep 19, 202428.3028.3027.4228.0427.995.41%19,332
Sep 18, 202426.5927.8426.4626.6026.560.04%13,001
Sep 17, 202426.6227.0826.4526.5926.551.33%12,334
Sep 16, 202425.6526.2725.6526.2426.202.34%32,670
Sep 13, 202424.5325.7524.5325.6425.604.95%15,496
Sep 12, 202423.8224.4323.8224.4324.392.47%2,815
Sep 11, 202422.8623.9022.3423.8423.801.19%4,786
Sep 10, 202424.0924.0922.9623.5623.52-0.38%5,946
Sep 9, 202423.6224.1323.5923.6523.611.15%3,686
Sep 6, 202424.6224.6423.2723.3823.34-4.02%13,799
Sep 5, 202424.8324.8324.2124.3624.32-2.17%5,819
Sep 4, 202424.9925.3324.8224.9024.86-1.27%7,880
Sep 3, 202426.5926.8424.9325.2225.18-7.61%19,351
Aug 30, 202427.0827.3026.5027.3027.251.82%7,200
Aug 29, 202426.5027.2926.3226.8126.761.02%9,619
Aug 28, 202426.6826.7526.1526.5426.50-1.59%6,666
Aug 27, 202426.9127.0026.6426.9726.92-1.06%12,863
Aug 26, 202427.9027.9727.1527.2627.21-0.98%16,663
Aug 23, 202426.5127.7526.2527.5327.486.81%23,083
Aug 22, 202426.4326.5225.7525.7725.73-2.20%7,785
Aug 21, 202425.9026.3825.7026.3526.313.82%6,945
Aug 20, 202425.8925.9725.2525.3925.34-2.63%13,999
Aug 19, 202425.4026.1025.4026.0726.032.77%11,291
Aug 16, 202425.3025.5925.2525.3725.32-0.33%15,750
Aug 15, 202425.0025.6125.0025.4525.416.00%11,598
Aug 14, 202424.1024.1023.9524.0123.97-0.21%2,095
Aug 13, 202423.6324.1023.5724.0624.024.02%6,758
Aug 12, 202423.7623.7623.0223.1323.09-2.03%16,282
Aug 9, 202423.2523.6423.1423.6123.57-0.17%8,577
Aug 8, 202422.4923.6522.4923.6523.616.15%6,615
Aug 7, 202423.7723.9022.1322.2822.24-1.72%20,768
Aug 6, 202422.5723.5621.9022.6722.632.03%16,466
Aug 5, 202420.4822.7220.3622.2222.18-7.30%39,728
Aug 2, 202424.6524.6523.3523.9723.93-8.79%34,969
Aug 1, 202428.2928.6425.7626.2826.24-6.54%31,732
Jul 31, 202427.9629.1727.7028.1228.071.63%17,615
Jul 30, 202427.5227.8927.1527.6727.621.23%7,036
Jul 29, 202427.9427.9427.2127.3327.29-0.90%30,345
Jul 26, 202427.1327.6627.1227.5827.535.19%29,142
Jul 25, 202425.6627.2725.6626.2226.182.52%19,559
Jul 24, 202426.6227.0025.5825.5825.53-5.80%19,116
Jul 23, 202426.8727.4226.8727.1527.100.82%17,931
Jul 22, 202426.2327.0125.9626.9326.883.58%19,764
Jul 19, 202426.4126.6425.8726.0025.96-2.44%18,660
Jul 18, 202427.7528.4326.4726.6526.61-3.65%51,133
Jul 17, 202428.2828.9627.5727.6627.61-3.89%50,624
Jul 16, 202427.2628.8627.2628.7828.737.49%43,439
Jul 15, 202426.7827.3526.4626.7826.731.69%25,284
Jul 12, 202426.1326.7126.0026.3326.292.65%31,230
Jul 11, 202424.7925.7524.7425.6525.617.21%24,903
Jul 10, 202423.3723.9323.3223.9323.893.62%10,904
Jul 9, 202423.3423.4323.0923.0923.05-1.83%32,156
Jul 8, 202423.5523.8923.4723.5223.480.72%18,843
Jul 5, 202423.9023.9023.1123.3523.31-1.84%4,249
Jul 3, 202423.8424.2323.7823.7923.750.59%10,238
Jul 2, 202423.4823.7323.4023.6523.610.64%2,487