ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
24.49
+0.72 (3.04%)
Nov 7, 2025, 4:00 PM EST - Market closed
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.22 | 24.49 | 23.22 | 24.49 | 24.49 | 3.04% | 8,148 |
| Nov 6, 2025 | 24.72 | 24.72 | 23.55 | 23.77 | 23.77 | -2.86% | 4,889 |
| Nov 5, 2025 | 24.17 | 24.88 | 24.17 | 24.47 | 24.47 | 2.12% | 9,559 |
| Nov 4, 2025 | 23.71 | 24.24 | 23.71 | 23.96 | 23.96 | -2.56% | 2,645 |
| Nov 3, 2025 | 24.47 | 24.60 | 23.74 | 24.59 | 24.59 | -0.57% | 16,060 |
| Oct 31, 2025 | 24.15 | 24.75 | 24.15 | 24.73 | 24.73 | 1.90% | 8,833 |
| Oct 30, 2025 | 25.01 | 25.08 | 24.25 | 24.27 | 24.27 | -2.88% | 3,172 |
| Oct 29, 2025 | 25.42 | 25.98 | 24.84 | 24.99 | 24.99 | -2.19% | 13,025 |
| Oct 28, 2025 | 25.69 | 25.96 | 25.45 | 25.55 | 25.55 | -2.52% | 21,907 |
| Oct 27, 2025 | 26.46 | 26.58 | 26.14 | 26.21 | 26.21 | 1.20% | 15,200 |
| Oct 24, 2025 | 26.25 | 26.43 | 25.90 | 25.90 | 25.90 | 1.33% | 17,405 |
| Oct 23, 2025 | 25.01 | 25.70 | 24.92 | 25.56 | 25.56 | 4.08% | 7,033 |
| Oct 22, 2025 | 25.27 | 25.27 | 24.54 | 24.56 | 24.56 | -3.46% | 14,423 |
| Oct 21, 2025 | 25.10 | 25.57 | 24.87 | 25.44 | 25.44 | 0.98% | 10,195 |
| Oct 20, 2025 | 24.78 | 25.26 | 24.78 | 25.19 | 25.19 | 3.47% | 6,374 |
| Oct 17, 2025 | 24.10 | 24.46 | 23.83 | 24.35 | 24.35 | 0.70% | 3,343 |
| Oct 16, 2025 | 25.20 | 25.20 | 24.02 | 24.18 | 24.18 | -3.67% | 7,735 |
| Oct 15, 2025 | 25.36 | 25.65 | 24.61 | 25.10 | 25.10 | 0.09% | 15,586 |
| Oct 14, 2025 | 23.52 | 25.44 | 23.52 | 25.08 | 25.08 | 2.66% | 9,526 |
| Oct 13, 2025 | 24.02 | 24.52 | 24.02 | 24.43 | 24.43 | 6.25% | 5,504 |
| Oct 10, 2025 | 25.21 | 25.21 | 22.94 | 22.99 | 22.99 | -8.93% | 12,998 |
| Oct 9, 2025 | 25.63 | 25.63 | 25.04 | 25.25 | 25.25 | -3.02% | 6,655 |
| Oct 8, 2025 | 25.64 | 26.03 | 25.64 | 26.03 | 26.03 | 2.93% | 4,299 |
| Oct 7, 2025 | 26.19 | 26.27 | 25.08 | 25.29 | 25.29 | -3.39% | 7,171 |
| Oct 6, 2025 | 26.34 | 26.49 | 25.97 | 26.18 | 26.18 | 0.64% | 14,870 |
| Oct 3, 2025 | 26.00 | 26.56 | 26.00 | 26.01 | 26.01 | 0.52% | 16,564 |
| Oct 2, 2025 | 25.99 | 25.99 | 25.34 | 25.88 | 25.88 | 0.62% | 15,447 |
| Oct 1, 2025 | 25.25 | 25.82 | 25.25 | 25.72 | 25.72 | 1.02% | 7,516 |
| Sep 30, 2025 | 25.65 | 25.65 | 24.80 | 25.46 | 25.46 | 0.29% | 9,283 |
| Sep 29, 2025 | 25.62 | 25.62 | 25.29 | 25.39 | 25.39 | -0.71% | 5,506 |
| Sep 26, 2025 | 25.30 | 25.57 | 25.27 | 25.57 | 25.57 | 2.60% | 1,912 |
| Sep 25, 2025 | 24.60 | 24.94 | 24.58 | 24.92 | 24.92 | -1.69% | 4,231 |
| Sep 24, 2025 | 26.10 | 26.10 | 25.30 | 25.35 | 25.35 | -2.46% | 3,472 |
| Sep 23, 2025 | 26.48 | 26.70 | 25.87 | 25.99 | 25.91 | -0.05% | 11,200 |
| Sep 22, 2025 | 25.77 | 26.03 | 25.76 | 26.00 | 25.92 | - | 4,979 |
| Sep 19, 2025 | 26.90 | 26.90 | 25.93 | 26.00 | 25.92 | -2.66% | 15,736 |
| Sep 18, 2025 | 26.11 | 26.78 | 26.11 | 26.71 | 26.63 | 3.69% | 23,215 |
| Sep 17, 2025 | 26.15 | 26.99 | 25.55 | 25.76 | 25.68 | -0.31% | 23,405 |
| Sep 16, 2025 | 26.24 | 26.24 | 25.53 | 25.84 | 25.76 | -1.26% | 13,214 |
| Sep 15, 2025 | 26.30 | 26.63 | 26.02 | 26.17 | 26.09 | -0.04% | 8,397 |
| Sep 12, 2025 | 26.91 | 26.91 | 26.18 | 26.18 | 26.10 | -2.97% | 10,814 |
| Sep 11, 2025 | 26.50 | 27.08 | 26.37 | 26.98 | 26.90 | 4.64% | 32,364 |
| Sep 10, 2025 | 26.02 | 26.10 | 25.51 | 25.78 | 25.70 | 0.36% | 6,233 |
| Sep 9, 2025 | 26.17 | 26.17 | 25.65 | 25.69 | 25.61 | -2.96% | 16,810 |
| Sep 8, 2025 | 26.74 | 26.74 | 26.03 | 26.47 | 26.39 | -0.09% | 6,414 |
| Sep 5, 2025 | 26.50 | 27.10 | 25.88 | 26.50 | 26.41 | 1.40% | 9,100 |
| Sep 4, 2025 | 25.25 | 26.15 | 25.25 | 26.13 | 26.05 | 4.33% | 12,018 |
| Sep 3, 2025 | 25.22 | 25.45 | 24.75 | 25.05 | 24.97 | -0.53% | 5,315 |
| Sep 2, 2025 | 24.95 | 25.28 | 24.56 | 25.18 | 25.10 | -1.39% | 6,885 |
| Aug 29, 2025 | 26.14 | 26.14 | 25.26 | 25.54 | 25.46 | -1.94% | 7,656 |