UMDD Historical Prices | UltraPro MidCap400 Stock

Dow

0.41% Nasdaq

0.10%

ProShares UltraPro MidCap400 (UMDD)

-NYSEArca

77.40 0.75(0.96%) 1:11PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	74.42	78.63	74.42	78.15	41,700	78.15
Sep 30, 2013	72.67	74.92	72.20	74.89	16,000	74.89
Sep 27, 2013	74.36	75.34	74.25	74.79	3,800	74.79
Sep 26, 2013	76.09	76.30	74.95	75.73	8,800	75.73
Sep 25, 2013	74.25	75.61	73.98	74.41	5,800	74.41
Sep 24, 2013	74.00	75.56	73.18	73.98	7,000	73.98
Sep 23, 2013	75.00	75.00	72.88	74.04	74,700	74.04
Sep 20, 2013	77.12	77.12	74.88	75.43	19,100	75.43
Sep 19, 2013	77.87	77.95	76.41	76.77	5,300	76.77
Sep 18, 2013	74.98	77.37	73.48	77.01	30,400	77.01
Sep 17, 2013	74.34	75.00	74.06	75.00	8,800	75.00
Sep 16, 2013	74.32	74.67	73.01	73.03	11,900	73.03
Sep 13, 2013	72.07	72.21	71.66	72.17	3,700	72.17
Sep 12, 2013	72.50	72.83	71.35	71.71	11,300	71.71
Sep 11, 2013	72.02	72.24	71.29	72.03	8,100	72.03
Sep 10, 2013	71.22	72.10	70.84	72.10	33,800	72.10
Sep 9, 2013	67.50	70.09	67.50	70.09	13,800	70.09
Sep 6, 2013	67.34	68.10	64.93	67.65	7,400	67.65
Sep 5, 2013	66.50	67.11	66.50	66.59	7,200	66.59
Sep 4, 2013	64.25	66.30	64.25	66.15	8,300	66.15
Sep 3, 2013	66.80	67.39	62.49	64.08	23,400	64.08
Aug 30, 2013	67.49	67.49	64.29	64.45	43,300	64.45
Aug 29, 2013	66.38	68.20	66.37	67.36	7,800	67.36
Aug 28, 2013	65.72	67.18	65.72	66.51	5,600	66.51
Aug 27, 2013	68.00	68.40	65.99	66.04	77,300	66.04
Aug 26, 2013	70.50	71.35	70.08	70.32	19,200	70.32
Aug 23, 2013	70.36	70.36	69.00	70.23	6,300	70.23
Aug 22, 2013	68.15	70.50	68.15	69.87	18,500	69.87
Aug 21, 2013	68.43	69.62	67.13	67.82	40,100	67.82
Aug 20, 2013	67.00	69.61	66.95	69.27	10,100	69.27
Aug 19, 2013	67.80	68.69	66.90	66.99	6,400	66.99
Aug 16, 2013	68.44	69.57	68.00	68.15	21,100	68.15
Aug 15, 2013	71.25	71.25	68.42	69.19	53,100	69.19
Aug 14, 2013	74.00	74.00	72.70	72.71	57,400	72.71
Aug 13, 2013	74.34	74.34	72.80	74.13	2,900	74.13
Aug 12, 2013	72.62	74.64	72.62	74.42	10,300	74.42
Aug 9, 2013	74.17	74.17	73.25	74.07	12,100	74.07
Aug 8, 2013	73.59	74.10	72.95	73.79	21,100	73.79
Aug 7, 2013	73.51	73.86	72.14	72.60	43,000	72.60
Aug 6, 2013	76.53	76.53	73.75	74.30	24,600	74.30
Aug 5, 2013	76.47	76.82	75.98	76.66	13,000	76.66
Aug 2, 2013	76.74	76.88	75.90	76.80	32,400	76.80
Aug 1, 2013	74.98	78.02	74.86	77.84	53,200	77.84
Jul 31, 2013	72.97	74.51	72.46	73.18	16,300	73.18
Jul 30, 2013	72.06	72.60	71.48	72.12	24,900	72.12
Jul 29, 2013	72.17	72.62	70.85	71.33	10,000	71.33
Jul 26, 2013	71.93	72.41	71.05	72.24	17,200	72.24
Jul 25, 2013	72.00	73.42	71.72	73.42	16,000	73.42
Jul 24, 2013	75.00	75.02	72.16	72.54	63,900	72.54
Jul 23, 2013	75.00	75.00	73.75	74.36	43,200	74.36
Jul 22, 2013	73.36	74.60	73.20	74.19	24,200	74.19
Jul 19, 2013	72.92	73.61	72.02	73.35	21,400	73.35
Jul 18, 2013	71.73	73.32	71.73	73.00	17,600	73.00
Jul 17, 2013	70.87	71.51	70.87	71.11	11,700	71.11
Jul 16, 2013	72.08	72.20	70.24	70.36	34,800	70.36
Jul 15, 2013	71.37	72.02	70.98	71.90	12,300	71.90
Jul 12, 2013	70.59	71.34	70.40	71.07	20,000	71.07
Jul 11, 2013	69.72	70.61	69.37	70.54	28,100	70.54
Jul 10, 2013	67.62	68.17	66.80	67.69	34,900	67.69
Jul 9, 2013	65.75	68.05	65.75	67.71	30,900	67.71
Jul 8, 2013	65.91	66.49	65.45	65.56	23,700	65.56
Jul 5, 2013	64.47	65.43	62.80	65.32	20,900	65.32
Jul 3, 2013	61.60	63.06	61.46	62.91	11,600	62.91
Jul 2, 2013	64.05	64.37	62.02	62.71	33,600	62.71
Jul 1, 2013	61.82	64.13	61.80	63.11	51,300	63.11
Jun 28, 2013	61.26	61.99	60.54	61.10	26,000	61.10
* 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.

Search for share prices

More On UMDD

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraPro MidCap400 (UMDD)