ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
27.60
+0.78 (2.91%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 27.96 | 27.96 | 26.80 | 26.82 | 26.82 | -3.39% | 7,180 |
| Sep 24, 2024 | 28.00 | 28.10 | 27.73 | 27.76 | 27.71 | -0.04% | 15,532 |
| Sep 23, 2024 | 27.55 | 27.84 | 27.44 | 27.77 | 27.73 | 1.31% | 4,663 |
| Sep 20, 2024 | 27.62 | 27.62 | 27.11 | 27.41 | 27.37 | -2.24% | 17,946 |
| Sep 19, 2024 | 28.30 | 28.30 | 27.42 | 28.04 | 27.99 | 5.41% | 19,332 |
| Sep 18, 2024 | 26.59 | 27.84 | 26.46 | 26.60 | 26.56 | 0.04% | 13,001 |
| Sep 17, 2024 | 26.62 | 27.08 | 26.45 | 26.59 | 26.55 | 1.33% | 12,334 |
| Sep 16, 2024 | 25.65 | 26.27 | 25.65 | 26.24 | 26.20 | 2.34% | 32,670 |
| Sep 13, 2024 | 24.53 | 25.75 | 24.53 | 25.64 | 25.60 | 4.95% | 15,496 |
| Sep 12, 2024 | 23.82 | 24.43 | 23.82 | 24.43 | 24.39 | 2.47% | 2,815 |
| Sep 11, 2024 | 22.86 | 23.90 | 22.34 | 23.84 | 23.80 | 1.19% | 4,786 |
| Sep 10, 2024 | 24.09 | 24.09 | 22.96 | 23.56 | 23.52 | -0.38% | 5,946 |
| Sep 9, 2024 | 23.62 | 24.13 | 23.59 | 23.65 | 23.61 | 1.15% | 3,686 |
| Sep 6, 2024 | 24.62 | 24.64 | 23.27 | 23.38 | 23.34 | -4.02% | 13,799 |
| Sep 5, 2024 | 24.83 | 24.83 | 24.21 | 24.36 | 24.32 | -2.17% | 5,819 |
| Sep 4, 2024 | 24.99 | 25.33 | 24.82 | 24.90 | 24.86 | -1.27% | 7,880 |
| Sep 3, 2024 | 26.59 | 26.84 | 24.93 | 25.22 | 25.18 | -7.61% | 19,351 |
| Aug 30, 2024 | 27.08 | 27.30 | 26.50 | 27.30 | 27.25 | 1.82% | 7,200 |
| Aug 29, 2024 | 26.50 | 27.29 | 26.32 | 26.81 | 26.76 | 1.02% | 9,619 |
| Aug 28, 2024 | 26.68 | 26.75 | 26.15 | 26.54 | 26.50 | -1.59% | 6,666 |
| Aug 27, 2024 | 26.91 | 27.00 | 26.64 | 26.97 | 26.92 | -1.06% | 12,863 |
| Aug 26, 2024 | 27.90 | 27.97 | 27.15 | 27.26 | 27.21 | -0.98% | 16,663 |
| Aug 23, 2024 | 26.51 | 27.75 | 26.25 | 27.53 | 27.48 | 6.81% | 23,083 |
| Aug 22, 2024 | 26.43 | 26.52 | 25.75 | 25.77 | 25.73 | -2.20% | 7,785 |
| Aug 21, 2024 | 25.90 | 26.38 | 25.70 | 26.35 | 26.31 | 3.82% | 6,945 |
| Aug 20, 2024 | 25.89 | 25.97 | 25.25 | 25.39 | 25.34 | -2.63% | 13,999 |
| Aug 19, 2024 | 25.40 | 26.10 | 25.40 | 26.07 | 26.03 | 2.77% | 11,291 |
| Aug 16, 2024 | 25.30 | 25.59 | 25.25 | 25.37 | 25.32 | -0.33% | 15,750 |
| Aug 15, 2024 | 25.00 | 25.61 | 25.00 | 25.45 | 25.41 | 6.00% | 11,598 |
| Aug 14, 2024 | 24.10 | 24.10 | 23.95 | 24.01 | 23.97 | -0.21% | 2,095 |
| Aug 13, 2024 | 23.63 | 24.10 | 23.57 | 24.06 | 24.02 | 4.02% | 6,758 |
| Aug 12, 2024 | 23.76 | 23.76 | 23.02 | 23.13 | 23.09 | -2.03% | 16,282 |
| Aug 9, 2024 | 23.25 | 23.64 | 23.14 | 23.61 | 23.57 | -0.17% | 8,577 |
| Aug 8, 2024 | 22.49 | 23.65 | 22.49 | 23.65 | 23.61 | 6.15% | 6,615 |
| Aug 7, 2024 | 23.77 | 23.90 | 22.13 | 22.28 | 22.24 | -1.72% | 20,768 |
| Aug 6, 2024 | 22.57 | 23.56 | 21.90 | 22.67 | 22.63 | 2.03% | 16,466 |
| Aug 5, 2024 | 20.48 | 22.72 | 20.36 | 22.22 | 22.18 | -7.30% | 39,728 |
| Aug 2, 2024 | 24.65 | 24.65 | 23.35 | 23.97 | 23.93 | -8.79% | 34,969 |
| Aug 1, 2024 | 28.29 | 28.64 | 25.76 | 26.28 | 26.24 | -6.54% | 31,732 |
| Jul 31, 2024 | 27.96 | 29.17 | 27.70 | 28.12 | 28.07 | 1.63% | 17,615 |
| Jul 30, 2024 | 27.52 | 27.89 | 27.15 | 27.67 | 27.62 | 1.23% | 7,036 |
| Jul 29, 2024 | 27.94 | 27.94 | 27.21 | 27.33 | 27.29 | -0.90% | 30,345 |
| Jul 26, 2024 | 27.13 | 27.66 | 27.12 | 27.58 | 27.53 | 5.19% | 29,142 |
| Jul 25, 2024 | 25.66 | 27.27 | 25.66 | 26.22 | 26.18 | 2.52% | 19,559 |
| Jul 24, 2024 | 26.62 | 27.00 | 25.58 | 25.58 | 25.53 | -5.80% | 19,116 |
| Jul 23, 2024 | 26.87 | 27.42 | 26.87 | 27.15 | 27.10 | 0.82% | 17,931 |
| Jul 22, 2024 | 26.23 | 27.01 | 25.96 | 26.93 | 26.88 | 3.58% | 19,764 |
| Jul 19, 2024 | 26.41 | 26.64 | 25.87 | 26.00 | 25.96 | -2.44% | 18,660 |
| Jul 18, 2024 | 27.75 | 28.43 | 26.47 | 26.65 | 26.61 | -3.65% | 51,133 |
| Jul 17, 2024 | 28.28 | 28.96 | 27.57 | 27.66 | 27.61 | -3.89% | 50,624 |
| Jul 16, 2024 | 27.26 | 28.86 | 27.26 | 28.78 | 28.73 | 7.49% | 43,439 |
| Jul 15, 2024 | 26.78 | 27.35 | 26.46 | 26.78 | 26.73 | 1.69% | 25,284 |
| Jul 12, 2024 | 26.13 | 26.71 | 26.00 | 26.33 | 26.29 | 2.65% | 31,230 |
| Jul 11, 2024 | 24.79 | 25.75 | 24.74 | 25.65 | 25.61 | 7.21% | 24,903 |
| Jul 10, 2024 | 23.37 | 23.93 | 23.32 | 23.93 | 23.89 | 3.62% | 10,904 |
| Jul 9, 2024 | 23.34 | 23.43 | 23.09 | 23.09 | 23.05 | -1.83% | 32,156 |
| Jul 8, 2024 | 23.55 | 23.89 | 23.47 | 23.52 | 23.48 | 0.72% | 18,843 |
| Jul 5, 2024 | 23.90 | 23.90 | 23.11 | 23.35 | 23.31 | -1.84% | 4,249 |
| Jul 3, 2024 | 23.84 | 24.23 | 23.78 | 23.79 | 23.75 | 0.59% | 10,238 |
| Jul 2, 2024 | 23.48 | 23.73 | 23.40 | 23.65 | 23.61 | 0.64% | 2,487 |
| Jul 1, 2024 | 24.34 | 24.34 | 23.40 | 23.50 | 23.46 | -2.47% | 6,623 |
| Jun 28, 2024 | 24.47 | 24.61 | 23.77 | 24.10 | 24.05 | 0.35% | 24,715 |
| Jun 27, 2024 | 23.82 | 24.02 | 23.64 | 24.01 | 23.97 | 0.92% | 6,553 |
| Jun 26, 2024 | 23.52 | 23.79 | 23.51 | 23.79 | 23.75 | -0.95% | 5,497 |
| Jun 25, 2024 | 24.36 | 24.38 | 23.80 | 24.02 | 23.94 | -3.08% | 8,516 |
| Jun 24, 2024 | 24.56 | 25.21 | 24.38 | 24.78 | 24.70 | 2.18% | 11,146 |
| Jun 21, 2024 | 23.97 | 24.26 | 23.83 | 24.25 | 24.17 | 1.05% | 9,249 |
| Jun 20, 2024 | 24.10 | 24.42 | 23.92 | 24.00 | 23.92 | -1.15% | 11,705 |
| Jun 18, 2024 | 24.27 | 24.40 | 24.15 | 24.28 | 24.20 | 0.75% | 2,906 |
| Jun 17, 2024 | 23.20 | 24.10 | 23.20 | 24.10 | 24.02 | 2.88% | 16,540 |
| Jun 14, 2024 | 23.68 | 23.80 | 23.08 | 23.43 | 23.35 | -4.38% | 8,040 |
| Jun 13, 2024 | 24.74 | 24.74 | 24.06 | 24.50 | 24.42 | -1.65% | 14,589 |
| Jun 12, 2024 | 25.08 | 25.57 | 24.68 | 24.91 | 24.83 | 3.98% | 14,648 |
| Jun 11, 2024 | 23.53 | 24.01 | 23.53 | 23.96 | 23.88 | -1.27% | 6,988 |
| Jun 10, 2024 | 23.43 | 24.35 | 23.43 | 24.27 | 24.18 | 0.48% | 7,012 |
| Jun 7, 2024 | 23.94 | 24.36 | 23.94 | 24.15 | 24.07 | -2.23% | 5,267 |
| Jun 6, 2024 | 24.59 | 24.81 | 24.59 | 24.70 | 24.62 | -0.99% | 9,338 |
| Jun 5, 2024 | 24.78 | 24.95 | 24.29 | 24.95 | 24.86 | 3.02% | 6,234 |
| Jun 4, 2024 | 24.77 | 24.77 | 24.14 | 24.22 | 24.13 | -3.75% | 12,916 |
| Jun 3, 2024 | 26.39 | 26.43 | 24.72 | 25.16 | 25.07 | -2.48% | 12,432 |
| May 31, 2024 | 25.46 | 25.80 | 24.83 | 25.80 | 25.71 | 3.74% | 22,909 |
| May 30, 2024 | 24.00 | 25.09 | 24.00 | 24.87 | 24.79 | 2.77% | 35,277 |
| May 29, 2024 | 24.89 | 24.89 | 24.15 | 24.20 | 24.12 | -4.31% | 21,589 |
| May 28, 2024 | 25.80 | 26.13 | 25.16 | 25.29 | 25.20 | -1.49% | 14,277 |
| May 24, 2024 | 25.53 | 25.67 | 25.46 | 25.67 | 25.59 | 2.28% | 3,551 |
| May 23, 2024 | 26.13 | 26.13 | 24.95 | 25.10 | 25.02 | -3.61% | 15,175 |
| May 22, 2024 | 26.51 | 26.72 | 25.84 | 26.04 | 25.95 | -2.73% | 22,662 |
| May 21, 2024 | 26.81 | 26.81 | 26.59 | 26.77 | 26.68 | -0.44% | 5,531 |
| May 20, 2024 | 26.90 | 27.17 | 26.85 | 26.89 | 26.80 | 0.22% | 8,013 |
| May 17, 2024 | 26.56 | 26.99 | 26.56 | 26.83 | 26.74 | -0.10% | 12,582 |
| May 16, 2024 | 27.45 | 27.45 | 26.86 | 26.86 | 26.77 | -2.59% | 18,700 |
| May 15, 2024 | 27.89 | 27.89 | 27.10 | 27.57 | 27.48 | 2.15% | 29,557 |
| May 14, 2024 | 27.00 | 27.03 | 26.75 | 26.99 | 26.90 | 2.82% | 19,953 |
| May 13, 2024 | 26.82 | 26.91 | 26.24 | 26.25 | 26.16 | -0.23% | 4,451 |
| May 10, 2024 | 26.63 | 26.63 | 26.21 | 26.31 | 26.22 | -0.15% | 11,882 |
| May 9, 2024 | 25.62 | 26.38 | 25.60 | 26.35 | 26.26 | 2.77% | 13,781 |
| May 8, 2024 | 25.71 | 25.71 | 25.40 | 25.64 | 25.55 | -1.08% | 10,193 |
| May 7, 2024 | 25.77 | 26.30 | 25.77 | 25.92 | 25.83 | 0.86% | 14,821 |
| May 6, 2024 | 25.40 | 25.70 | 25.33 | 25.70 | 25.61 | 4.20% | 10,824 |
| May 3, 2024 | 25.01 | 25.22 | 24.61 | 24.66 | 24.58 | 3.02% | 4,526 |