ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
22.77
+0.22 (0.96%)
At close: Jun 27, 2025, 4:00 PM
22.77
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.78 | 23.00 | 22.53 | 22.77 | 22.77 | 0.96% | 10,325 |
| Jun 26, 2025 | 21.85 | 22.57 | 21.85 | 22.55 | 22.55 | 3.94% | 20,718 |
| Jun 25, 2025 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -2.63% | 2,229 |
| Jun 24, 2025 | 22.09 | 22.43 | 22.03 | 22.29 | 22.22 | 2.64% | 21,535 |
| Jun 23, 2025 | 21.11 | 21.71 | 20.70 | 21.71 | 21.64 | 2.45% | 7,107 |
| Jun 20, 2025 | 21.50 | 21.65 | 20.90 | 21.19 | 21.12 | -0.09% | 5,318 |
| Jun 18, 2025 | 21.09 | 21.59 | 21.03 | 21.21 | 21.14 | 1.04% | 5,455 |
| Jun 17, 2025 | 21.05 | 21.33 | 20.95 | 20.99 | 20.93 | -2.37% | 3,717 |
| Jun 16, 2025 | 21.20 | 21.84 | 21.20 | 21.50 | 21.43 | 3.57% | 13,871 |
| Jun 13, 2025 | 21.15 | 21.37 | 20.72 | 20.76 | 20.69 | -5.30% | 11,840 |
| Jun 12, 2025 | 21.66 | 21.92 | 21.48 | 21.92 | 21.85 | 0.74% | 2,425 |
| Jun 11, 2025 | 22.42 | 22.42 | 21.73 | 21.76 | 21.69 | -1.54% | 9,760 |
| Jun 10, 2025 | 22.10 | 22.38 | 21.95 | 22.10 | 22.03 | 0.59% | 4,045 |
| Jun 9, 2025 | 22.14 | 22.22 | 21.74 | 21.97 | 21.90 | 0.92% | 4,111 |
| Jun 6, 2025 | 21.80 | 21.85 | 21.62 | 21.77 | 21.70 | 3.22% | 14,210 |
| Jun 5, 2025 | 21.20 | 21.50 | 21.00 | 21.09 | 21.02 | -1.08% | 11,403 |
| Jun 4, 2025 | 21.63 | 21.63 | 21.32 | 21.32 | 21.25 | -0.40% | 3,947 |
| Jun 3, 2025 | 20.80 | 21.41 | 20.80 | 21.41 | 21.34 | 3.95% | 6,750 |
| Jun 2, 2025 | 19.93 | 20.59 | 19.93 | 20.59 | 20.53 | -1.15% | 2,964 |
| May 30, 2025 | 20.44 | 20.83 | 20.25 | 20.83 | 20.77 | -1.14% | 11,864 |
| May 29, 2025 | 21.05 | 21.07 | 20.55 | 21.07 | 21.00 | 1.20% | 6,423 |
| May 28, 2025 | 21.54 | 21.66 | 20.80 | 20.82 | 20.76 | -4.01% | 4,970 |
| May 27, 2025 | 21.13 | 21.69 | 20.78 | 21.69 | 21.62 | 6.69% | 13,684 |
| May 23, 2025 | 19.43 | 20.47 | 19.43 | 20.33 | 20.27 | -0.49% | 12,464 |
| May 22, 2025 | 20.21 | 20.75 | 20.20 | 20.43 | 20.37 | -0.87% | 11,299 |
| May 21, 2025 | 21.93 | 21.93 | 20.61 | 20.61 | 20.55 | -7.75% | 10,270 |
| May 20, 2025 | 22.37 | 22.54 | 22.27 | 22.34 | 22.27 | -0.91% | 3,775 |
| May 19, 2025 | 22.16 | 22.60 | 22.04 | 22.55 | 22.48 | -1.46% | 6,293 |
| May 16, 2025 | 22.04 | 22.88 | 22.04 | 22.88 | 22.81 | 3.62% | 18,960 |
| May 15, 2025 | 21.63 | 22.10 | 21.56 | 22.08 | 22.01 | 0.55% | 11,682 |
| May 14, 2025 | 22.11 | 22.25 | 21.90 | 21.96 | 21.89 | -1.21% | 15,489 |
| May 13, 2025 | 22.29 | 22.44 | 22.20 | 22.23 | 22.16 | 1.04% | 20,623 |
| May 12, 2025 | 21.82 | 22.20 | 21.59 | 22.00 | 21.93 | 10.33% | 13,253 |
| May 9, 2025 | 20.09 | 20.16 | 19.79 | 19.94 | 19.88 | -0.30% | 3,437 |
| May 8, 2025 | 19.89 | 20.46 | 19.64 | 20.00 | 19.94 | 3.41% | 13,896 |
| May 7, 2025 | 19.25 | 19.58 | 19.05 | 19.34 | 19.28 | 1.42% | 11,831 |
| May 6, 2025 | 18.86 | 19.45 | 18.86 | 19.07 | 19.01 | -2.65% | 7,577 |
| May 5, 2025 | 19.23 | 19.94 | 19.23 | 19.59 | 19.53 | -0.31% | 6,961 |
| May 2, 2025 | 19.19 | 19.72 | 19.10 | 19.65 | 19.59 | 6.51% | 11,168 |
| May 1, 2025 | 18.40 | 18.90 | 18.36 | 18.45 | 18.39 | 2.50% | 8,611 |
| Apr 30, 2025 | 17.37 | 18.13 | 16.96 | 18.00 | 17.94 | -1.29% | 14,530 |
| Apr 29, 2025 | 17.94 | 18.40 | 17.55 | 18.24 | 18.18 | 1.47% | 5,540 |
| Apr 28, 2025 | 17.90 | 18.22 | 17.52 | 17.97 | 17.91 | 1.53% | 4,973 |
| Apr 25, 2025 | 17.74 | 17.82 | 17.47 | 17.70 | 17.65 | -1.99% | 7,925 |
| Apr 24, 2025 | 17.07 | 18.10 | 17.07 | 18.06 | 18.00 | 6.42% | 24,279 |
| Apr 23, 2025 | 17.27 | 18.11 | 16.76 | 16.97 | 16.92 | 4.17% | 6,503 |
| Apr 22, 2025 | 15.60 | 16.35 | 15.60 | 16.29 | 16.24 | 7.24% | 11,171 |
| Apr 21, 2025 | 15.86 | 15.86 | 14.74 | 15.19 | 15.14 | -6.47% | 13,354 |
| Apr 17, 2025 | 15.92 | 16.53 | 15.92 | 16.24 | 16.19 | 2.02% | 7,253 |
| Apr 16, 2025 | 16.46 | 16.50 | 15.38 | 15.92 | 15.87 | -3.35% | 21,220 |