ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
23.81
-0.45 (-1.87%)
Aug 15, 2025, 4:00 PM - Market closed
UMDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.00 | 24.00 | 23.78 | 23.81 | 23.81 | -1.87% | 2,617 |
| Aug 14, 2025 | 24.59 | 24.59 | 23.99 | 24.26 | 24.26 | -3.75% | 5,656 |
| Aug 13, 2025 | 24.51 | 25.21 | 24.22 | 25.21 | 25.21 | 4.67% | 11,070 |
| Aug 12, 2025 | 23.12 | 24.08 | 22.87 | 24.08 | 24.08 | 6.50% | 9,466 |
| Aug 11, 2025 | 22.66 | 22.80 | 22.49 | 22.61 | 22.61 | -0.83% | 6,746 |
| Aug 8, 2025 | 22.89 | 23.32 | 22.72 | 22.80 | 22.80 | - | 10,144 |
| Aug 7, 2025 | 23.47 | 23.47 | 22.79 | 22.80 | 22.80 | -0.78% | 3,336 |
| Aug 6, 2025 | 22.95 | 22.99 | 22.89 | 22.98 | 22.98 | -1.23% | 2,400 |
| Aug 5, 2025 | 23.30 | 23.47 | 22.96 | 23.27 | 23.27 | 0.15% | 3,656 |
| Aug 4, 2025 | 22.96 | 23.24 | 22.96 | 23.23 | 23.23 | 3.51% | 4,591 |
| Aug 1, 2025 | 22.64 | 22.64 | 21.95 | 22.44 | 22.44 | -4.24% | 9,676 |
| Jul 31, 2025 | 23.88 | 24.21 | 23.44 | 23.44 | 23.44 | -3.53% | 6,273 |
| Jul 30, 2025 | 24.69 | 25.09 | 23.91 | 24.30 | 24.30 | -2.11% | 24,805 |
| Jul 29, 2025 | 25.25 | 25.25 | 24.65 | 24.82 | 24.82 | -0.08% | 8,310 |
| Jul 28, 2025 | 25.16 | 25.17 | 24.81 | 24.84 | 24.84 | -0.76% | 2,724 |
| Jul 25, 2025 | 24.61 | 25.03 | 24.42 | 25.03 | 25.03 | 2.49% | 3,261 |
| Jul 24, 2025 | 24.72 | 24.93 | 24.42 | 24.42 | 24.42 | -2.75% | 4,672 |
| Jul 23, 2025 | 24.95 | 25.12 | 24.83 | 25.12 | 25.12 | 2.80% | 5,696 |
| Jul 22, 2025 | 23.68 | 24.66 | 23.68 | 24.43 | 24.43 | 3.17% | 6,754 |
| Jul 21, 2025 | 24.16 | 24.20 | 23.56 | 23.68 | 23.68 | -1.53% | 4,566 |
| Jul 18, 2025 | 24.40 | 24.40 | 23.80 | 24.05 | 24.05 | -0.42% | 15,303 |
| Jul 17, 2025 | 23.50 | 24.27 | 23.50 | 24.15 | 24.15 | 3.25% | 4,794 |
| Jul 16, 2025 | 23.12 | 23.39 | 22.66 | 23.39 | 23.39 | 1.08% | 4,753 |
| Jul 15, 2025 | 24.83 | 24.83 | 23.09 | 23.14 | 23.14 | -5.05% | 11,232 |
| Jul 14, 2025 | 24.00 | 24.40 | 23.96 | 24.37 | 24.37 | 0.77% | 7,162 |
| Jul 11, 2025 | 24.31 | 24.32 | 24.11 | 24.18 | 24.18 | -2.63% | 6,751 |
| Jul 10, 2025 | 24.39 | 25.21 | 24.39 | 24.84 | 24.84 | 1.50% | 9,940 |
| Jul 9, 2025 | 24.54 | 24.54 | 24.06 | 24.47 | 24.47 | 1.20% | 16,840 |
| Jul 8, 2025 | 24.14 | 24.50 | 24.14 | 24.18 | 24.18 | 1.13% | 11,933 |
| Jul 7, 2025 | 24.50 | 24.50 | 23.48 | 23.91 | 23.91 | -2.95% | 3,492 |
| Jul 3, 2025 | 24.34 | 24.74 | 24.34 | 24.64 | 24.64 | 1.47% | 7,996 |
| Jul 2, 2025 | 23.68 | 24.28 | 23.68 | 24.28 | 24.28 | 3.11% | 8,946 |
| Jul 1, 2025 | 22.76 | 24.00 | 22.63 | 23.55 | 23.55 | 3.78% | 8,110 |
| Jun 30, 2025 | 22.95 | 22.95 | 22.45 | 22.69 | 22.69 | -0.35% | 4,998 |
| 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 |