ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
19.15
+0.08 (0.42%)
May 7, 2025, 4:00 PM EDT - Market closed
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 19.25 | 19.57 | 19.25 | 19.54 | - | 2.46% | 4,913 |
| 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 |
| Mar 31, 2025 | 19.83 | 20.97 | 19.60 | 20.82 | 20.82 | 0.63% | 7,949 |
| Mar 28, 2025 | 21.84 | 21.84 | 20.49 | 20.69 | 20.69 | -5.63% | 17,703 |
| Mar 27, 2025 | 22.34 | 22.45 | 21.78 | 21.92 | 21.92 | -2.56% | 3,286 |
| Mar 26, 2025 | 22.95 | 23.05 | 22.34 | 22.50 | 22.50 | -1.83% | 4,361 |
| Mar 25, 2025 | 23.39 | 23.39 | 22.91 | 22.92 | 22.89 | -1.00% | 3,351 |
| Mar 24, 2025 | 22.60 | 23.18 | 22.40 | 23.15 | 23.12 | 7.42% | 27,770 |
| Mar 21, 2025 | 21.18 | 21.59 | 20.92 | 21.55 | 21.52 | -1.73% | 8,601 |
| Mar 20, 2025 | 22.22 | 22.59 | 21.92 | 21.93 | 21.90 | -2.08% | 10,363 |
| Mar 19, 2025 | 21.51 | 22.72 | 21.51 | 22.40 | 22.37 | 3.54% | 8,513 |
| Mar 18, 2025 | 21.76 | 21.86 | 21.50 | 21.63 | 21.60 | -2.61% | 16,425 |
| Mar 17, 2025 | 21.21 | 22.37 | 21.21 | 22.21 | 22.18 | 5.01% | 14,107 |
| Mar 14, 2025 | 20.20 | 21.21 | 20.20 | 21.15 | 21.13 | 7.14% | 14,852 |
| Mar 13, 2025 | 20.68 | 20.68 | 19.50 | 19.74 | 19.72 | -5.14% | 95,809 |
| Mar 12, 2025 | 21.11 | 21.11 | 20.40 | 20.81 | 20.79 | -0.19% | 6,232 |
| Mar 11, 2025 | 21.27 | 21.45 | 20.34 | 20.85 | 20.83 | -1.79% | 13,397 |
| Mar 10, 2025 | 21.92 | 22.36 | 20.70 | 21.23 | 21.21 | -6.19% | 20,239 |
| Mar 7, 2025 | 21.94 | 22.79 | 21.25 | 22.63 | 22.60 | 1.62% | 16,781 |
| Mar 6, 2025 | 22.95 | 23.04 | 21.93 | 22.27 | 22.24 | -4.63% | 21,504 |
| Mar 5, 2025 | 22.41 | 23.37 | 22.13 | 23.35 | 23.32 | 4.19% | 33,196 |
| Mar 4, 2025 | 22.73 | 23.12 | 21.72 | 22.41 | 22.38 | -5.08% | 18,413 |
| Mar 3, 2025 | 25.58 | 25.69 | 23.23 | 23.61 | 23.58 | -6.57% | 24,031 |
| Feb 28, 2025 | 24.30 | 25.29 | 24.30 | 25.27 | 25.24 | 2.81% | 10,679 |
| Feb 27, 2025 | 25.58 | 25.64 | 24.58 | 24.58 | 24.55 | -3.91% | 6,423 |
| Feb 26, 2025 | 25.74 | 26.17 | 25.44 | 25.58 | 25.55 | 0.67% | 4,018 |