ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
21.58
-0.18 (-0.83%)
Jun 12, 2025, 12:23 PM - Market open
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 22.42 | 22.42 | 21.73 | 21.76 | 21.76 | -1.54% | 9,760 |
| Jun 10, 2025 | 22.10 | 22.38 | 21.95 | 22.10 | 22.10 | 0.59% | 4,045 |
| Jun 9, 2025 | 22.14 | 22.22 | 21.74 | 21.97 | 21.97 | 0.92% | 4,111 |
| Jun 6, 2025 | 21.80 | 21.85 | 21.62 | 21.77 | 21.77 | 3.22% | 14,210 |
| Jun 5, 2025 | 21.20 | 21.50 | 21.00 | 21.09 | 21.09 | -1.08% | 11,403 |
| Jun 4, 2025 | 21.63 | 21.63 | 21.32 | 21.32 | 21.32 | -0.40% | 3,947 |
| Jun 3, 2025 | 20.80 | 21.41 | 20.80 | 21.41 | 21.41 | 3.95% | 6,750 |
| Jun 2, 2025 | 19.93 | 20.59 | 19.93 | 20.59 | 20.59 | -1.15% | 2,964 |
| May 30, 2025 | 20.44 | 20.83 | 20.25 | 20.83 | 20.83 | -1.14% | 11,864 |
| May 29, 2025 | 21.05 | 21.07 | 20.55 | 21.07 | 21.07 | 1.20% | 6,423 |
| May 28, 2025 | 21.54 | 21.66 | 20.80 | 20.82 | 20.82 | -4.01% | 4,970 |
| May 27, 2025 | 21.13 | 21.69 | 20.78 | 21.69 | 21.69 | 6.69% | 13,684 |
| May 23, 2025 | 19.43 | 20.47 | 19.43 | 20.33 | 20.33 | -0.49% | 12,464 |
| May 22, 2025 | 20.21 | 20.75 | 20.20 | 20.43 | 20.43 | -0.87% | 11,299 |
| May 21, 2025 | 21.93 | 21.93 | 20.61 | 20.61 | 20.61 | -7.75% | 10,270 |
| May 20, 2025 | 22.37 | 22.54 | 22.27 | 22.34 | 22.34 | -0.91% | 3,775 |
| May 19, 2025 | 22.16 | 22.60 | 22.04 | 22.55 | 22.55 | -1.46% | 6,293 |
| May 16, 2025 | 22.04 | 22.88 | 22.04 | 22.88 | 22.88 | 3.62% | 18,960 |
| May 15, 2025 | 21.63 | 22.10 | 21.56 | 22.08 | 22.08 | 0.55% | 11,682 |
| May 14, 2025 | 22.11 | 22.25 | 21.90 | 21.96 | 21.96 | -1.21% | 15,489 |
| May 13, 2025 | 22.29 | 22.44 | 22.20 | 22.23 | 22.23 | 1.04% | 20,623 |
| May 12, 2025 | 21.82 | 22.20 | 21.59 | 22.00 | 22.00 | 10.33% | 13,253 |
| May 9, 2025 | 20.09 | 20.16 | 19.79 | 19.94 | 19.94 | -0.30% | 3,437 |
| May 8, 2025 | 19.89 | 20.46 | 19.64 | 20.00 | 20.00 | 3.41% | 13,896 |
| May 7, 2025 | 19.25 | 19.58 | 19.05 | 19.34 | 19.34 | 1.42% | 11,831 |
| May 6, 2025 | 18.86 | 19.45 | 18.86 | 19.07 | 19.07 | -2.65% | 7,577 |
| May 5, 2025 | 19.23 | 19.94 | 19.23 | 19.59 | 19.59 | -0.31% | 6,961 |
| May 2, 2025 | 19.19 | 19.72 | 19.10 | 19.65 | 19.65 | 6.51% | 11,168 |
| May 1, 2025 | 18.40 | 18.90 | 18.36 | 18.45 | 18.45 | 2.50% | 8,611 |
| Apr 30, 2025 | 17.37 | 18.13 | 16.96 | 18.00 | 18.00 | -1.29% | 14,530 |
| Apr 29, 2025 | 17.94 | 18.40 | 17.55 | 18.24 | 18.24 | 1.47% | 5,540 |
| Apr 28, 2025 | 17.90 | 18.22 | 17.52 | 17.97 | 17.97 | 1.53% | 4,973 |
| Apr 25, 2025 | 17.74 | 17.82 | 17.47 | 17.70 | 17.70 | -1.99% | 7,925 |
| Apr 24, 2025 | 17.07 | 18.10 | 17.07 | 18.06 | 18.06 | 6.42% | 24,279 |
| Apr 23, 2025 | 17.27 | 18.11 | 16.76 | 16.97 | 16.97 | 4.17% | 6,503 |
| Apr 22, 2025 | 15.60 | 16.35 | 15.60 | 16.29 | 16.29 | 7.24% | 11,171 |
| Apr 21, 2025 | 15.86 | 15.86 | 14.74 | 15.19 | 15.19 | -6.47% | 13,354 |
| Apr 17, 2025 | 15.92 | 16.53 | 15.92 | 16.24 | 16.24 | 2.02% | 7,253 |
| Apr 16, 2025 | 16.46 | 16.50 | 15.38 | 15.92 | 15.92 | -3.35% | 21,220 |
| Apr 15, 2025 | 16.56 | 16.97 | 16.43 | 16.47 | 16.47 | -0.60% | 5,141 |
| Apr 14, 2025 | 16.70 | 16.72 | 16.15 | 16.57 | 16.57 | 3.87% | 13,862 |
| Apr 11, 2025 | 15.38 | 16.10 | 14.48 | 15.95 | 15.95 | 4.42% | 14,630 |
| Apr 10, 2025 | 16.35 | 16.35 | 14.36 | 15.28 | 15.28 | -12.85% | 16,861 |
| Apr 9, 2025 | 13.42 | 17.75 | 13.24 | 17.53 | 17.53 | 27.86% | 61,113 |
| Apr 8, 2025 | 16.59 | 16.59 | 13.26 | 13.71 | 13.71 | -6.03% | 16,647 |
| Apr 7, 2025 | 13.27 | 16.50 | 12.81 | 14.59 | 14.59 | -4.01% | 63,998 |
| Apr 4, 2025 | 15.72 | 16.10 | 14.45 | 15.20 | 15.20 | -15.60% | 58,008 |
| Apr 3, 2025 | 19.60 | 19.65 | 17.87 | 18.01 | 18.01 | -18.95% | 32,611 |
| Apr 2, 2025 | 21.31 | 22.31 | 21.31 | 22.22 | 22.22 | 4.96% | 21,422 |
| Apr 1, 2025 | 20.66 | 21.40 | 20.22 | 21.17 | 21.17 | 1.68% | 15,652 |