Skip to main content
ProShares UltraPro MidCap400 (UMDD)
NYSEARCA: UMDD · Real-Time Price · USD
27.25
-2.21 (-7.50%)
Mar 6, 2026, 4:00 PM EST - Market closed

UMDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.5527.7427.0127.2527.25-7.49%17,715
Mar 5, 202630.0530.1228.8829.4629.46-4.05%22,313
Mar 4, 202631.3331.3330.1030.7030.70-4,295
Mar 3, 202630.9730.9728.7330.7030.70-5.28%24,379
Mar 2, 202630.6332.4630.6332.4132.412.63%32,249
Feb 27, 202631.6331.6330.9531.5831.58-2.59%9,994
Feb 26, 202632.4732.5031.3832.4232.421.25%27,453
Feb 25, 202632.3932.9731.4032.0232.021.14%8,823
Feb 24, 202631.2931.7931.1231.6631.662.76%5,655
Feb 23, 202632.3332.3330.5030.8130.81-5.32%15,066
Feb 20, 202631.8133.1031.8132.5432.541.59%14,103
Feb 19, 202631.7832.0331.2532.0332.03-0.03%21,887
Feb 18, 202632.2432.6731.7732.0432.041.55%11,581
Feb 17, 202631.6031.7630.6531.5531.550.32%4,765
Feb 13, 202630.7831.9330.5631.4531.452.74%7,400
Feb 12, 202632.6433.1230.2030.6130.61-4.25%38,175
Feb 11, 202632.9132.9131.6031.9731.97-0.78%5,041
Feb 10, 202632.3232.5132.1032.2232.22-0.03%9,405
Feb 9, 202631.8932.4931.8432.2332.23-0.06%23,171
Feb 6, 202630.2032.2530.2032.2532.259.88%12,865
Feb 5, 202629.6630.0829.1329.3529.35-1.81%13,044
Feb 4, 202629.5530.1929.0129.8929.892.32%14,788
Feb 3, 202629.4129.6028.3529.2129.210.52%5,348
Feb 2, 202627.9329.3127.9329.0629.062.57%8,383
Jan 30, 202628.9228.9228.1528.3328.33-3.17%4,615
Jan 29, 202629.8729.8728.2429.2629.26-0.24%4,865
Jan 28, 202629.5429.5829.2929.3329.33-0.71%3,951
Jan 27, 202629.8429.8429.4229.5429.540.03%8,360
Jan 26, 202629.8030.0029.4729.5329.53-0.57%3,269
Jan 23, 202630.2530.3029.3629.7029.70-2.75%12,377
Jan 22, 202631.0031.4030.5030.5430.54-0.16%11,929
Jan 21, 202629.8530.9829.7330.5930.595.66%17,132
Jan 20, 202628.8529.8728.8028.9528.95-4.17%11,819
Jan 16, 202630.5430.6130.2130.2130.21-1.05%9,541
Jan 15, 202630.0030.8930.0030.5330.533.37%20,313
Jan 14, 202629.3329.5529.1629.5429.540.47%3,388
Jan 13, 202629.5029.5129.1929.4029.400.41%2,190
Jan 12, 202628.8029.2828.8029.2829.280.38%6,069
Jan 9, 202628.8929.2228.7529.1729.172.49%8,016
Jan 8, 202627.8728.6327.8728.4628.461.07%2,629
Jan 7, 202628.8428.8428.0928.1628.16-2.05%7,099
Jan 6, 202627.3928.8627.3928.7528.754.58%11,241
Jan 5, 202626.7027.7626.7027.4927.493.82%13,086
Jan 2, 202626.4126.5225.9326.4826.483.58%5,662
Dec 31, 202526.0826.1125.5725.5725.56-3.00%2,579
Dec 30, 202526.6426.6426.3026.3626.35-1.10%6,556
Dec 29, 202527.0127.0126.4526.6526.65-1.76%6,824
Dec 26, 202527.0227.1326.9027.1327.13-0.23%1,719
Dec 24, 202527.0227.1927.0227.1927.19-0.04%1,126
Dec 23, 202527.3027.3027.0027.2027.12-0.37%2,492
Dec 22, 202527.1927.5927.1527.3027.222.36%6,161
Dec 19, 202526.3526.7326.3526.6726.592.24%11,263
Dec 18, 202526.5626.7326.0026.0926.011.53%3,760
Dec 17, 202526.7226.8225.6925.6925.62-1.70%5,542
Dec 16, 202526.6226.6825.8226.1426.06-1.59%5,872
Dec 15, 202527.2427.2426.4526.5626.48-0.56%10,810
Dec 12, 202527.8528.0226.5726.7126.63-3.99%16,952
Dec 11, 202527.0927.9327.0927.8227.742.76%12,109
Dec 10, 202526.0327.2725.9927.0726.995.70%7,441
Dec 9, 202525.8926.1325.6125.6125.54-0.66%3,306
Dec 8, 202526.0126.1325.6225.7825.70-1.21%6,093
Dec 5, 202526.3526.4626.1026.1026.020.08%2,348
Dec 4, 202525.5426.3425.5426.0826.001.46%5,653
Dec 3, 202525.2625.7525.2525.7025.632.04%7,638
Dec 2, 202525.4925.5025.1925.1925.12-0.97%7,211
Dec 1, 202525.4226.0025.4225.4425.36-1.96%6,249
Nov 28, 202525.5225.9825.5225.9525.871.59%2,289
Nov 26, 202525.1226.0325.1225.5425.471.79%11,324
Nov 25, 202524.1525.0924.1525.0925.025.73%7,683
Nov 24, 202522.9923.9322.9923.7323.662.72%9,035
Nov 21, 202521.9123.4421.9123.1023.037.35%11,062
Nov 20, 202523.6623.6621.5221.5221.46-4.95%9,178
Nov 19, 202522.5822.6422.3522.6422.570.27%1,242
Nov 18, 202522.2922.9022.1522.5822.510.58%3,695
Nov 17, 202523.5223.5422.2222.4522.38-5.03%7,645
Nov 14, 202523.2324.0123.2323.6423.57-0.79%9,328
Nov 13, 202524.9225.0023.8023.8323.76-5.75%12,304
Nov 12, 202525.5525.6425.2525.2825.210.97%13,060
Nov 11, 202524.9925.2224.8525.0424.970.07%10,231
Nov 10, 202525.3525.3524.6825.0224.952.16%13,702
Nov 7, 202523.2224.4923.2224.4924.423.04%11,687
Nov 6, 202524.7224.7223.5523.7723.70-2.86%4,889
Nov 5, 202524.1724.8824.1724.4724.402.12%9,559
Nov 4, 202523.7124.2423.7123.9623.89-2.56%2,645
Nov 3, 202524.4724.6023.7424.5924.52-0.57%16,060
Oct 31, 202524.1524.7524.1524.7324.661.90%8,833
Oct 30, 202525.0125.0824.2524.2724.20-2.88%3,172
Oct 29, 202525.4225.9824.8424.9924.92-2.19%13,025
Oct 28, 202525.6925.9625.4525.5525.48-2.52%21,907
Oct 27, 202526.4626.5826.1426.2126.131.20%15,200
Oct 24, 202526.2526.4325.9025.9025.821.33%17,405
Oct 23, 202525.0125.7024.9225.5625.494.08%7,033
Oct 22, 202525.2725.2724.5424.5624.49-3.46%14,423
Oct 21, 202525.1025.5724.8725.4425.370.98%10,195
Oct 20, 202524.7825.2624.7825.1925.123.47%6,374
Oct 17, 202524.1024.4623.8324.3524.280.70%3,343
Oct 16, 202525.2025.2024.0224.1824.11-3.67%7,735
Oct 15, 202525.3625.6524.6125.1025.030.09%15,586
Oct 14, 202523.5225.4423.5225.0825.002.66%9,526
Oct 13, 202524.0224.5224.0224.4324.366.25%5,504