ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
24.65
-1.39 (-5.32%)
At close: Mar 27, 2026, 4:00 PM EDT
24.60
-0.04 (-0.18%)
After-hours: Mar 27, 2026, 4:01 PM EDT
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.50 | 25.54 | 24.71 | 24.81 | - | -4.69% | 9,710 |
| Mar 26, 2026 | 26.69 | 27.13 | 25.92 | 26.03 | 26.03 | -3.96% | 19,881 |
| Mar 25, 2026 | 27.28 | 27.45 | 26.75 | 27.10 | 27.10 | 2.27% | 6,746 |
| Mar 24, 2026 | 25.56 | 26.88 | 25.16 | 26.50 | 26.46 | 2.16% | 3,270 |
| Mar 23, 2026 | 25.50 | 27.05 | 25.50 | 25.94 | 25.90 | 5.83% | 31,506 |
| Mar 20, 2026 | 25.60 | 25.60 | 24.10 | 24.51 | 24.47 | -6.82% | 16,439 |
| Mar 19, 2026 | 25.67 | 26.31 | 25.51 | 26.31 | 26.27 | 0.59% | 7,669 |
| Mar 18, 2026 | 26.50 | 27.17 | 26.15 | 26.15 | 26.11 | -2.72% | 6,462 |
| Mar 17, 2026 | 27.00 | 27.35 | 26.71 | 26.88 | 26.84 | 2.75% | 5,590 |
| Mar 16, 2026 | 26.30 | 26.95 | 26.16 | 26.16 | 26.12 | 2.05% | 14,852 |
| Mar 13, 2026 | 26.17 | 26.64 | 25.36 | 25.64 | 25.60 | -0.06% | 20,676 |
| Mar 12, 2026 | 26.62 | 26.78 | 25.65 | 25.65 | 25.61 | -6.51% | 21,328 |
| Mar 11, 2026 | 27.25 | 27.76 | 27.01 | 27.44 | 27.40 | -0.95% | 4,205 |
| Mar 10, 2026 | 27.83 | 28.84 | 27.68 | 27.70 | 27.66 | -1.21% | 7,866 |
| Mar 9, 2026 | 26.57 | 28.04 | 25.48 | 28.04 | 28.00 | 2.89% | 21,733 |
| Mar 6, 2026 | 27.55 | 27.74 | 27.01 | 27.25 | 27.21 | -7.49% | 17,715 |
| Mar 5, 2026 | 30.05 | 30.12 | 28.88 | 29.46 | 29.41 | -4.05% | 22,313 |
| Mar 4, 2026 | 31.33 | 31.33 | 30.10 | 30.70 | 30.65 | - | 4,295 |
| Mar 3, 2026 | 30.97 | 30.97 | 28.73 | 30.70 | 30.65 | -5.28% | 24,379 |
| Mar 2, 2026 | 30.63 | 32.46 | 30.63 | 32.41 | 32.36 | 2.63% | 32,249 |
| Feb 27, 2026 | 31.63 | 31.63 | 30.95 | 31.58 | 31.53 | -2.59% | 9,995 |
| Feb 26, 2026 | 32.47 | 32.50 | 31.38 | 32.42 | 32.37 | 1.25% | 28,040 |
| Feb 25, 2026 | 32.39 | 32.97 | 31.40 | 32.02 | 31.97 | 1.14% | 8,823 |
| Feb 24, 2026 | 31.29 | 31.79 | 31.12 | 31.66 | 31.61 | 2.76% | 5,655 |
| Feb 23, 2026 | 32.33 | 32.33 | 30.50 | 30.81 | 30.76 | -5.32% | 15,066 |
| Feb 20, 2026 | 31.81 | 33.10 | 31.81 | 32.54 | 32.49 | 1.59% | 14,103 |
| Feb 19, 2026 | 31.78 | 32.03 | 31.25 | 32.03 | 31.98 | -0.03% | 21,887 |
| Feb 18, 2026 | 32.24 | 32.67 | 31.77 | 32.04 | 31.99 | 1.55% | 11,581 |
| Feb 17, 2026 | 31.60 | 31.76 | 30.65 | 31.55 | 31.50 | 0.32% | 4,765 |
| Feb 13, 2026 | 30.78 | 31.93 | 30.56 | 31.45 | 31.40 | 2.74% | 7,400 |
| Feb 12, 2026 | 32.64 | 33.12 | 30.20 | 30.61 | 30.56 | -4.25% | 38,175 |
| Feb 11, 2026 | 32.91 | 32.91 | 31.60 | 31.97 | 31.92 | -0.78% | 5,041 |
| Feb 10, 2026 | 32.32 | 32.51 | 32.10 | 32.22 | 32.17 | -0.03% | 9,405 |
| Feb 9, 2026 | 31.89 | 32.49 | 31.84 | 32.23 | 32.18 | -0.06% | 23,171 |
| Feb 6, 2026 | 30.20 | 32.25 | 30.20 | 32.25 | 32.20 | 9.88% | 12,865 |
| Feb 5, 2026 | 29.66 | 30.08 | 29.13 | 29.35 | 29.31 | -1.81% | 13,044 |
| Feb 4, 2026 | 29.55 | 30.19 | 29.01 | 29.89 | 29.85 | 2.32% | 14,793 |
| Feb 3, 2026 | 29.41 | 29.60 | 28.35 | 29.21 | 29.17 | 0.52% | 5,348 |
| Feb 2, 2026 | 27.93 | 29.31 | 27.93 | 29.06 | 29.02 | 2.57% | 8,383 |
| Jan 30, 2026 | 28.92 | 28.92 | 28.15 | 28.33 | 28.29 | -3.17% | 4,615 |
| Jan 29, 2026 | 29.87 | 29.87 | 28.24 | 29.26 | 29.22 | -0.24% | 4,865 |
| Jan 28, 2026 | 29.54 | 29.58 | 29.29 | 29.33 | 29.29 | -0.71% | 3,961 |
| Jan 27, 2026 | 29.84 | 29.84 | 29.42 | 29.54 | 29.50 | 0.03% | 8,360 |
| Jan 26, 2026 | 29.80 | 30.00 | 29.47 | 29.53 | 29.49 | -0.57% | 3,269 |
| Jan 23, 2026 | 30.25 | 30.30 | 29.36 | 29.70 | 29.66 | -2.75% | 12,377 |
| Jan 22, 2026 | 31.00 | 31.40 | 30.50 | 30.54 | 30.49 | -0.16% | 11,929 |
| Jan 21, 2026 | 29.85 | 30.98 | 29.73 | 30.59 | 30.54 | 5.66% | 17,132 |
| Jan 20, 2026 | 28.85 | 29.87 | 28.80 | 28.95 | 28.91 | -4.17% | 11,822 |
| Jan 16, 2026 | 30.54 | 30.61 | 30.21 | 30.21 | 30.16 | -1.05% | 9,541 |
| Jan 15, 2026 | 30.00 | 30.89 | 30.00 | 30.53 | 30.49 | 3.37% | 20,315 |