ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
31.45
-1.06 (-3.25%)
At close: Apr 28, 2026, 4:00 PM EDT
31.45
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32.55 | 32.55 | 32.50 | 32.51 | 32.51 | 0.15% | 1,155 |
| Apr 24, 2026 | 32.09 | 32.72 | 32.09 | 32.46 | 32.46 | 0.71% | 6,785 |
| Apr 23, 2026 | 32.15 | 32.57 | 31.21 | 32.23 | 32.23 | 0.02% | 11,726 |
| Apr 22, 2026 | 33.42 | 33.42 | 32.07 | 32.22 | 32.22 | -1.12% | 17,885 |
| Apr 21, 2026 | 33.60 | 34.19 | 32.52 | 32.59 | 32.59 | -1.79% | 11,430 |
| Apr 20, 2026 | 32.79 | 33.27 | 32.41 | 33.19 | 33.18 | 1.69% | 12,187 |
| Apr 17, 2026 | 32.05 | 33.23 | 32.05 | 32.63 | 32.63 | 5.95% | 26,458 |
| Apr 16, 2026 | 30.99 | 30.99 | 30.09 | 30.80 | 30.80 | 0.35% | 33,022 |
| Apr 15, 2026 | 31.00 | 31.05 | 30.55 | 30.69 | 30.69 | -0.78% | 8,261 |
| Apr 14, 2026 | 30.96 | 31.11 | 30.73 | 30.93 | 30.93 | 1.35% | 6,454 |
| Apr 13, 2026 | 29.15 | 30.52 | 29.15 | 30.52 | 30.52 | 3.34% | 13,451 |
| Apr 10, 2026 | 29.87 | 29.87 | 29.47 | 29.54 | 29.54 | -1.22% | 6,493 |
| Apr 9, 2026 | 29.45 | 30.20 | 29.29 | 29.90 | 29.90 | 0.98% | 10,205 |
| Apr 8, 2026 | 30.01 | 30.17 | 29.45 | 29.61 | 29.61 | 8.35% | 12,302 |
| Apr 7, 2026 | 27.15 | 27.44 | 26.88 | 27.33 | 27.33 | 0.40% | 13,077 |
| Apr 6, 2026 | 26.90 | 27.24 | 26.76 | 27.22 | 27.22 | 1.40% | 7,728 |
| Apr 2, 2026 | 25.40 | 27.11 | 25.40 | 26.84 | 26.84 | 0.01% | 5,954 |
| Apr 1, 2026 | 26.70 | 27.36 | 26.70 | 26.84 | 26.84 | 2.82% | 9,526 |
| Mar 31, 2026 | 24.79 | 26.22 | 24.79 | 26.10 | 26.10 | 8.63% | 13,056 |
| Mar 30, 2026 | 25.22 | 25.36 | 23.91 | 24.03 | 24.03 | -2.75% | 27,352 |
| Mar 27, 2026 | 25.50 | 25.54 | 24.58 | 24.71 | 24.71 | -5.07% | 25,333 |
| 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 |