ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
29.40
+0.34 (1.17%)
Feb 3, 2026, 10:05 AM EST - Market open
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 27.93 | 29.31 | 27.93 | 29.06 | 29.06 | 2.57% | 8,383 |
| Jan 30, 2026 | 28.92 | 28.92 | 28.15 | 28.33 | 28.33 | -3.17% | 4,615 |
| Jan 29, 2026 | 29.87 | 29.87 | 28.24 | 29.26 | 29.26 | -0.24% | 4,865 |
| Jan 28, 2026 | 29.54 | 29.58 | 29.29 | 29.33 | 29.33 | -0.71% | 3,951 |
| Jan 27, 2026 | 29.84 | 29.84 | 29.42 | 29.54 | 29.54 | 0.03% | 8,360 |
| Jan 26, 2026 | 29.80 | 30.00 | 29.47 | 29.53 | 29.53 | -0.57% | 3,269 |
| Jan 23, 2026 | 30.25 | 30.30 | 29.36 | 29.70 | 29.70 | -2.75% | 12,377 |
| Jan 22, 2026 | 31.00 | 31.40 | 30.50 | 30.54 | 30.54 | -0.16% | 11,929 |
| Jan 21, 2026 | 29.85 | 30.98 | 29.73 | 30.59 | 30.59 | 5.66% | 17,132 |
| Jan 20, 2026 | 28.85 | 29.87 | 28.80 | 28.95 | 28.95 | -4.17% | 11,819 |
| Jan 16, 2026 | 30.54 | 30.61 | 30.21 | 30.21 | 30.21 | -1.05% | 9,541 |
| Jan 15, 2026 | 30.00 | 30.89 | 30.00 | 30.53 | 30.53 | 3.37% | 20,313 |
| Jan 14, 2026 | 29.33 | 29.55 | 29.16 | 29.54 | 29.54 | 0.47% | 3,388 |
| Jan 13, 2026 | 29.50 | 29.51 | 29.19 | 29.40 | 29.40 | 0.41% | 2,190 |
| Jan 12, 2026 | 28.80 | 29.28 | 28.80 | 29.28 | 29.28 | 0.38% | 6,069 |
| Jan 9, 2026 | 28.89 | 29.22 | 28.75 | 29.17 | 29.17 | 2.49% | 8,016 |
| Jan 8, 2026 | 27.87 | 28.63 | 27.87 | 28.46 | 28.46 | 1.07% | 2,629 |
| Jan 7, 2026 | 28.84 | 28.84 | 28.09 | 28.16 | 28.16 | -2.05% | 7,099 |
| Jan 6, 2026 | 27.39 | 28.86 | 27.39 | 28.75 | 28.75 | 4.58% | 11,241 |
| Jan 5, 2026 | 26.70 | 27.76 | 26.70 | 27.49 | 27.49 | 3.82% | 13,086 |
| Jan 2, 2026 | 26.41 | 26.52 | 25.93 | 26.48 | 26.48 | 3.58% | 5,662 |
| Dec 31, 2025 | 26.08 | 26.11 | 25.57 | 25.57 | 25.56 | -3.00% | 2,579 |
| Dec 30, 2025 | 26.64 | 26.64 | 26.30 | 26.36 | 26.35 | -1.10% | 6,556 |
| Dec 29, 2025 | 27.01 | 27.01 | 26.45 | 26.65 | 26.65 | -1.76% | 6,824 |
| Dec 26, 2025 | 27.02 | 27.13 | 26.90 | 27.13 | 27.13 | -0.23% | 1,719 |
| Dec 24, 2025 | 27.02 | 27.19 | 27.02 | 27.19 | 27.19 | -0.04% | 1,126 |
| Dec 23, 2025 | 27.30 | 27.30 | 27.00 | 27.20 | 27.12 | -0.37% | 2,492 |
| Dec 22, 2025 | 27.19 | 27.59 | 27.15 | 27.30 | 27.22 | 2.36% | 6,161 |
| Dec 19, 2025 | 26.35 | 26.73 | 26.35 | 26.67 | 26.59 | 2.24% | 11,263 |
| Dec 18, 2025 | 26.56 | 26.73 | 26.00 | 26.09 | 26.01 | 1.53% | 3,760 |
| Dec 17, 2025 | 26.72 | 26.82 | 25.69 | 25.69 | 25.62 | -1.70% | 5,542 |
| Dec 16, 2025 | 26.62 | 26.68 | 25.82 | 26.14 | 26.06 | -1.59% | 5,872 |
| Dec 15, 2025 | 27.24 | 27.24 | 26.45 | 26.56 | 26.48 | -0.56% | 10,810 |
| Dec 12, 2025 | 27.85 | 28.02 | 26.57 | 26.71 | 26.63 | -3.99% | 16,952 |
| Dec 11, 2025 | 27.09 | 27.93 | 27.09 | 27.82 | 27.74 | 2.76% | 12,109 |
| Dec 10, 2025 | 26.03 | 27.27 | 25.99 | 27.07 | 26.99 | 5.70% | 7,441 |
| Dec 9, 2025 | 25.89 | 26.13 | 25.61 | 25.61 | 25.54 | -0.66% | 3,306 |
| Dec 8, 2025 | 26.01 | 26.13 | 25.62 | 25.78 | 25.70 | -1.21% | 6,093 |
| Dec 5, 2025 | 26.35 | 26.46 | 26.10 | 26.10 | 26.02 | 0.08% | 2,348 |
| Dec 4, 2025 | 25.54 | 26.34 | 25.54 | 26.08 | 26.00 | 1.46% | 5,653 |
| Dec 3, 2025 | 25.26 | 25.75 | 25.25 | 25.70 | 25.63 | 2.04% | 7,638 |
| Dec 2, 2025 | 25.49 | 25.50 | 25.19 | 25.19 | 25.12 | -0.97% | 7,211 |
| Dec 1, 2025 | 25.42 | 26.00 | 25.42 | 25.44 | 25.36 | -1.96% | 6,249 |
| Nov 28, 2025 | 25.52 | 25.98 | 25.52 | 25.95 | 25.87 | 1.59% | 2,289 |
| Nov 26, 2025 | 25.12 | 26.03 | 25.12 | 25.54 | 25.47 | 1.79% | 11,324 |
| Nov 25, 2025 | 24.15 | 25.09 | 24.15 | 25.09 | 25.02 | 5.73% | 7,683 |
| Nov 24, 2025 | 22.99 | 23.93 | 22.99 | 23.73 | 23.66 | 2.72% | 9,035 |
| Nov 21, 2025 | 21.91 | 23.44 | 21.91 | 23.10 | 23.03 | 7.35% | 11,062 |
| Nov 20, 2025 | 23.66 | 23.66 | 21.52 | 21.52 | 21.46 | -4.95% | 9,178 |
| Nov 19, 2025 | 22.58 | 22.64 | 22.35 | 22.64 | 22.57 | 0.27% | 1,242 |