UMDD - ProShares UltraPro MidCap400

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2017113.67114.23112.60113.56113.563,800
Dec 07, 2017109.96112.32109.96112.31112.319,100
Dec 06, 2017110.86111.52110.00110.00110.003,600
Dec 05, 2017114.62114.62112.00112.00112.008,400
Dec 04, 2017117.92118.06114.17114.17114.174,900
Dec 01, 2017115.79115.79106.91114.36114.3610,300
Nov 30, 2017114.21115.20114.16115.20115.203,700
Nov 29, 2017113.10113.16112.29113.16113.1625,800
Nov 28, 2017108.16111.55108.16111.55111.558,100
Nov 27, 2017108.16108.16107.62107.75107.754,300
Nov 24, 2017107.80107.80107.80107.80107.80100
Nov 22, 2017107.86108.46107.70107.80107.802,300
Nov 21, 2017107.00107.39107.00107.39107.391,300
Nov 20, 2017105.00105.75104.88105.69105.698,500
Nov 17, 2017103.41105.08102.25104.58104.583,100
Nov 16, 2017101.29104.37101.29104.10104.102,200
Nov 15, 2017100.81101.8999.00100.87100.873,400
Nov 14, 2017101.78101.78101.78101.78101.78600
Nov 13, 2017101.39102.61101.39102.54102.541,900
Nov 10, 2017102.17102.39101.40102.39102.39600
Nov 09, 2017102.10102.45100.32102.09102.092,900
Nov 08, 2017102.45103.75102.07103.75103.751,700
Nov 07, 2017105.25105.25102.80102.93102.932,800
Nov 06, 2017104.54105.27104.17104.97104.974,600
Nov 03, 2017102.47103.80102.47103.80103.803,400
Nov 02, 2017102.50103.38102.32102.55102.558,300
Nov 01, 2017105.65105.65101.91102.71102.715,900
Oct 31, 2017102.69104.00102.69104.00104.004,300
Oct 30, 2017103.62104.05101.91102.09102.095,000
Oct 27, 2017102.00104.21101.90104.20104.207,500
Oct 26, 2017101.39103.02101.39102.82102.823,300
Oct 25, 2017102.46102.4699.66101.27101.2710,700
Oct 24, 2017103.19103.63102.86103.00103.003,700
Oct 23, 2017103.90104.05102.67102.67102.67800
Oct 20, 2017103.39103.61102.98103.61103.6133,600
Oct 19, 2017100.65101.8499.70101.84101.843,300
Oct 18, 2017101.83102.15101.47102.00102.003,900
Oct 17, 2017100.92101.40100.92101.09101.091,600
Oct 16, 2017101.19101.27101.19101.27101.271,100
Oct 13, 2017101.93102.13101.19101.19101.193,600
Oct 12, 2017100.72101.41100.72101.23101.232,000
Oct 11, 2017101.19101.46101.03101.21101.213,400
Oct 10, 2017100.76100.78100.76100.78100.78800
Oct 09, 2017101.00101.00100.10100.10100.104,800
Oct 06, 2017100.63101.00100.59101.00101.001,100
Oct 05, 2017101.00101.50100.89101.36101.361,400
Oct 04, 2017100.90100.90100.02100.02100.02600
Oct 03, 2017100.09100.6099.45100.60100.604,300
Oct 02, 201797.5099.6497.5099.5899.584,800
Sep 29, 201797.9497.9497.5197.5197.517,800
Sep 28, 201796.5596.9996.5596.9996.991,900
Sep 27, 201795.3396.3493.7496.3496.341,100
Sep 26, 201794.0094.0094.0094.0094.001,800
Sep 25, 201793.0193.2092.5792.7892.782,100
Sep 22, 201792.1893.0192.1893.0193.011,200
Sep 21, 201792.2292.4292.1992.3892.381,600
Sep 20, 201792.1192.5891.8592.5192.517,500
Sep 19, 201791.9592.1091.9591.9891.981,800
Sep 18, 201791.4392.0291.4392.0092.003,600
Sep 15, 201789.5690.6289.3590.5390.5310,000
Sep 14, 201789.4090.0989.2789.7089.702,200
Sep 13, 201790.0690.3390.0190.3390.332,000
Sep 12, 201789.0390.0789.0390.0790.074,400
Sep 11, 201787.2988.6287.2988.2188.219,100
Sep 08, 201784.8485.2284.7785.0585.057,100
Sep 07, 201785.2585.2583.9484.5084.505,700
Sep 06, 201785.9286.0985.6685.6685.661,200
Sep 05, 201788.7288.7284.7285.4285.429,900
Sep 01, 201788.4888.6788.2988.3988.392,900
Aug 31, 201786.2387.3786.0087.2187.215,400
Aug 30, 201783.8585.2283.8585.0985.098,100
Aug 29, 201782.0683.7982.0683.6183.615,000
Aug 28, 201783.7783.7783.7783.7783.77200
Aug 25, 201783.9884.2483.9684.2484.242,100
Aug 24, 201783.9083.9082.8483.0983.099,100
Aug 23, 201782.5483.5582.5483.5583.551,400
Aug 22, 201782.5483.8382.5083.8383.833,600
Aug 21, 201781.7081.7081.0081.5781.573,400
Aug 18, 201781.5082.5280.4582.1582.155,300
Aug 17, 201785.5486.2982.6682.6682.6611,900
Aug 16, 201787.3187.4287.0487.0487.04600
Aug 15, 201787.0987.2585.8485.8685.864,700
Aug 14, 201786.6687.4286.6687.4287.424,100
Aug 11, 201784.0184.6683.7384.2884.284,500
Aug 10, 201786.8087.0084.0084.0084.005,800
Aug 09, 201788.8088.8087.3987.8887.886,900
Aug 08, 201790.8492.1290.3890.8290.823,700
Aug 07, 201790.4291.0990.3190.8590.857,500
Aug 04, 201790.8990.8990.1990.4290.425,300
Aug 03, 201790.7990.7989.8989.9389.932,300
Aug 02, 201792.1092.1089.8190.7190.714,100
Aug 01, 201792.4092.7091.8992.6592.658,800
Jul 31, 201791.7591.9791.3391.8791.872,700
Jul 28, 201793.2193.2192.1092.4092.404,200
Jul 27, 201794.9494.9492.9694.1894.1810,200
Jul 26, 201797.1897.1894.6394.6394.633,000
Jul 25, 201796.0097.2596.0097.1897.184,000
Jul 24, 201793.9594.1093.9594.1094.10300
Jul 21, 201793.7693.7693.4093.4493.441,300
Jul 20, 201795.1295.3794.7195.3795.372,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...