UMDD Historical Prices | UltraPro MidCap400 Stock

Dow

0.34% Nasdaq

0.16%

ProShares UltraPro MidCap400 (UMDD)

-NYSEArca

141.05 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	140.19	142.05	139.55	141.05	21,400	141.05
May 20, 2013	139.29	141.63	139.29	140.19	10,000	140.19
May 17, 2013	137.40	139.87	137.31	139.87	14,300	139.87
May 16, 2013	137.05	138.82	135.24	136.13	17,800	136.13
May 15, 2013	135.55	138.53	135.00	138.05	21,000	138.05
May 14, 2013	132.16	136.22	132.15	136.22	24,800	136.22
May 13, 2013	131.92	132.53	130.42	131.74	10,800	131.74
May 10, 2013	130.15	132.45	129.97	132.34	21,300	132.34
May 9, 2013	131.36	131.79	129.50	130.00	34,000	130.00
May 8, 2013	128.66	131.38	128.66	131.38	15,700	131.38
May 7, 2013	126.96	129.49	126.50	129.39	23,200	129.39
May 6, 2013	124.84	126.09	124.84	125.94	7,600	125.94
May 3, 2013	123.09	126.00	122.20	124.41	30,800	124.41
May 2, 2013	117.69	120.02	117.00	119.63	32,800	119.63
May 1, 2013	121.75	121.75	115.92	116.24	14,400	116.24
Apr 30, 2013	119.84	122.69	118.45	122.55	49,700	122.55
Apr 29, 2013	118.39	120.07	118.39	119.34	8,700	119.34
Apr 26, 2013	117.81	118.45	116.00	116.95	11,500	116.95
Apr 25, 2013	118.09	120.05	117.50	118.54	19,300	118.54
Apr 24, 2013	116.00	117.12	115.54	116.85	22,200	116.85
Apr 23, 2013	113.58	115.97	113.24	114.85	26,600	114.85
Apr 22, 2013	109.33	112.79	107.80	111.82	35,700	111.82
Apr 19, 2013	108.52	111.14	107.63	111.04	8,700	111.04
Apr 18, 2013	108.83	109.12	105.51	106.46	27,400	106.46
Apr 17, 2013	112.82	112.82	106.32	108.44	35,400	108.44
Apr 16, 2013	111.27	114.12	110.11	114.12	59,400	114.12
Apr 15, 2013	118.24	118.24	107.86	108.55	45,300	108.55
Apr 12, 2013	120.26	121.22	118.40	120.24	10,900	120.24
Apr 11, 2013	120.03	122.85	119.96	121.65	30,200	121.65
Apr 10, 2013	116.47	120.40	116.03	119.91	17,000	119.91
Apr 9, 2013	116.00	116.68	113.83	115.27	23,100	115.27
Apr 8, 2013	113.17	115.43	111.47	115.32	21,700	115.32
Apr 5, 2013	108.16	112.81	106.00	112.42	39,300	112.42
Apr 4, 2013	111.60	113.04	110.89	112.85	41,800	112.85
Apr 3, 2013	117.15	117.74	110.35	111.39	28,700	111.39
Apr 2, 2013	120.34	120.55	115.69	117.15	29,200	117.15
Apr 1, 2013	121.73	121.95	117.00	118.14	31,900	118.14
Mar 28, 2013	119.55	122.13	119.41	121.95	23,900	121.95
Mar 27, 2013	117.00	119.80	115.62	119.55	35,400	119.55
Mar 26, 2013	118.47	119.06	117.24	118.93	39,400	118.93
Mar 25, 2013	118.24	119.90	115.32	116.82	25,600	116.82
Mar 22, 2013	117.89	117.99	116.90	117.42	11,800	117.42
Mar 21, 2013	116.83	119.27	115.38	116.41	45,500	116.41
Mar 20, 2013	118.29	119.75	117.20	119.41	41,000	119.41
Mar 19, 2013	117.53	118.04	113.09	116.06	55,600	116.06
Mar 18, 2013	115.30	118.42	111.69	116.70	28,500	116.70
Mar 15, 2013	117.63	118.75	117.20	118.41	23,000	118.41
Mar 14, 2013	117.02	118.90	116.75	118.77	15,100	118.77
Mar 13, 2013	115.32	116.54	114.43	116.15	34,000	116.15
Mar 12, 2013	114.75	115.37	113.55	114.85	24,300	114.85
Mar 11, 2013	113.84	115.23	112.35	115.23	23,300	115.23
Mar 8, 2013	113.99	115.12	111.70	114.98	59,800	114.98
Mar 7, 2013	111.23	112.16	111.07	112.11	25,000	112.11
Mar 6, 2013	111.40	112.13	110.26	111.16	41,700	111.16
Mar 5, 2013	107.80	110.79	107.59	110.34	37,700	110.34
Mar 4, 2013	104.03	106.44	102.73	106.26	33,300	106.26
Mar 1, 2013	104.56	105.50	101.27	105.11	33,600	105.11
Feb 28, 2013	107.39	108.50	106.13	106.14	20,400	106.14
Feb 27, 2013	102.03	107.48	102.03	106.41	25,800	106.41
Feb 26, 2013	101.37	102.67	99.50	102.50	34,200	102.50
Feb 25, 2013	108.82	108.82	100.69	100.69	39,400	100.69
Feb 22, 2013	105.73	106.73	105.00	106.73	15,200	106.73
Feb 21, 2013	106.45	107.07	102.35	103.75	101,900	103.75
Feb 20, 2013	112.62	112.97	106.92	106.92	40,700	106.92
Feb 19, 2013	110.67	112.82	110.67	112.63	40,500	112.63
Feb 15, 2013	111.13	111.80	110.00	110.43	30,200	110.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UMDD

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraPro MidCap400 (UMDD)