ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
22.44
-0.99 (-4.24%)
At close: Aug 1, 2025, 4:00 PM
22.44
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -2.63% | 2,229 |
| Jun 24, 2025 | 22.09 | 22.43 | 22.03 | 22.29 | 22.22 | 2.64% | 21,535 |
| Jun 23, 2025 | 21.11 | 21.71 | 20.70 | 21.71 | 21.64 | 2.45% | 7,107 |
| Jun 20, 2025 | 21.50 | 21.65 | 20.90 | 21.19 | 21.12 | -0.09% | 5,318 |
| Jun 18, 2025 | 21.09 | 21.59 | 21.03 | 21.21 | 21.14 | 1.04% | 5,455 |
| Jun 17, 2025 | 21.05 | 21.33 | 20.95 | 20.99 | 20.93 | -2.37% | 3,717 |
| Jun 16, 2025 | 21.20 | 21.84 | 21.20 | 21.50 | 21.43 | 3.57% | 13,871 |
| Jun 13, 2025 | 21.15 | 21.37 | 20.72 | 20.76 | 20.69 | -5.30% | 11,840 |
| Jun 12, 2025 | 21.66 | 21.92 | 21.48 | 21.92 | 21.85 | 0.74% | 2,425 |
| Jun 11, 2025 | 22.42 | 22.42 | 21.73 | 21.76 | 21.69 | -1.54% | 9,760 |
| Jun 10, 2025 | 22.10 | 22.38 | 21.95 | 22.10 | 22.03 | 0.59% | 4,045 |
| Jun 9, 2025 | 22.14 | 22.22 | 21.74 | 21.97 | 21.90 | 0.92% | 4,111 |
| Jun 6, 2025 | 21.80 | 21.85 | 21.62 | 21.77 | 21.70 | 3.22% | 14,210 |
| Jun 5, 2025 | 21.20 | 21.50 | 21.00 | 21.09 | 21.02 | -1.08% | 11,403 |
| Jun 4, 2025 | 21.63 | 21.63 | 21.32 | 21.32 | 21.25 | -0.40% | 3,947 |
| Jun 3, 2025 | 20.80 | 21.41 | 20.80 | 21.41 | 21.34 | 3.95% | 6,750 |
| Jun 2, 2025 | 19.93 | 20.59 | 19.93 | 20.59 | 20.53 | -1.15% | 2,964 |
| May 30, 2025 | 20.44 | 20.83 | 20.25 | 20.83 | 20.77 | -1.14% | 11,864 |
| May 29, 2025 | 21.05 | 21.07 | 20.55 | 21.07 | 21.00 | 1.20% | 6,423 |
| May 28, 2025 | 21.54 | 21.66 | 20.80 | 20.82 | 20.76 | -4.01% | 4,970 |
| May 27, 2025 | 21.13 | 21.69 | 20.78 | 21.69 | 21.62 | 6.69% | 13,684 |
| May 23, 2025 | 19.43 | 20.47 | 19.43 | 20.33 | 20.27 | -0.49% | 12,464 |
| May 22, 2025 | 20.21 | 20.75 | 20.20 | 20.43 | 20.37 | -0.87% | 11,299 |
| May 21, 2025 | 21.93 | 21.93 | 20.61 | 20.61 | 20.55 | -7.75% | 10,270 |