Skip to main content
ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
26.87
+0.47 (1.78%)
Dec 20, 2024, 3:59 PM EST - Market closed

UMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2027.7126.0026.8726.871.78%17,767
Dec 19, 202427.6227.6626.4026.4026.40-0.81%16,320
Dec 18, 202430.5030.5026.6226.6226.62-11.46%22,300
Dec 17, 202430.8630.8629.7530.0630.06-3.51%19,508
Dec 16, 202431.1131.6331.0831.1531.150.13%23,563
Dec 13, 202431.7331.7630.8531.1131.11-1.86%30,821
Dec 12, 202431.8032.0531.7031.7031.70-1.80%25,325
Dec 11, 202432.1932.5231.9632.2932.292.14%8,630
Dec 10, 202432.5332.5331.3331.6131.61-2.14%9,260
Dec 9, 202433.0633.3132.3032.3032.30-1.52%9,208
Dec 6, 202433.4933.4932.5032.8032.80-0.12%15,994
Dec 5, 202433.8233.8232.7732.8432.84-2.15%8,951
Dec 4, 202433.3533.6433.1933.5633.560.81%16,122
Dec 3, 202433.8233.8232.9833.2933.29-1.19%19,324
Dec 2, 202434.0734.0733.3233.6933.69-1.26%36,413
Nov 29, 202434.5234.5233.9234.1234.120.86%10,808
Nov 27, 202434.5035.0033.8333.8333.83-1.31%9,115
Nov 26, 202434.8734.8733.9534.2834.28-1.32%25,757
Nov 25, 202434.0835.4034.0834.7434.744.45%57,204
Nov 22, 202432.1833.2632.1833.2633.264.95%25,167
Nov 21, 202430.5031.8630.3931.6931.695.18%18,428
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