ProShares UltraPro MidCap400

UMDD
🏛️ usa →
25.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.41 17.63 17.29 17.58 0.0M
2022-12-29 17.22 17.95 17.22 17.90 0.0M
2022-12-28 17.79 17.89 16.81 16.81 0.0M
2022-12-27 17.79 17.99 17.59 17.77 0.0M
2022-12-23 17.45 17.79 17.21 17.78 0.1M
2022-12-22 17.37 17.44 16.54 17.39 0.0M
2022-12-21 17.60 18.16 17.60 18.11 0.0M
2022-12-20 16.86 17.37 16.72 17.09 0.0M
2022-12-19 17.48 17.48 16.66 16.87 0.0M
2022-12-16 17.34 17.76 17.13 17.45 0.0M
2022-12-15 18.79 18.79 17.91 18.06 0.0M
2022-12-14 19.72 20.07 18.92 19.41 0.0M
2022-12-13 20.96 21.03 19.26 19.64 0.0M
2022-12-12 18.78 19.30 18.57 19.26 0.0M
2022-12-09 19.14 19.20 18.72 18.77 0.0M
2022-12-08 19.18 19.74 19.18 19.36 0.0M
2022-12-07 18.90 19.35 18.77 18.95 0.0M
2022-12-06 19.71 19.71 18.57 19.04 0.0M
2022-12-05 20.67 20.67 19.45 19.71 0.0M
2022-12-02 20.46 21.52 20.46 21.30 0.0M
2022-12-01 21.74 21.77 21.07 21.26 0.0M
2022-11-30 20.05 21.32 19.50 21.29 0.0M
2022-11-29 20.02 20.26 19.85 19.96 0.0M
2022-11-28 20.45 20.63 19.65 19.81 0.0M
2022-11-25 20.77 21.08 20.67 20.95 0.0M
2022-11-23 20.64 21.00 20.41 20.77 0.0M
2022-11-22 20.12 20.69 19.95 20.59 0.0M
2022-11-21 19.57 19.83 19.45 19.67 0.0M
2022-11-18 19.98 20.00 19.35 19.87 0.0M
2022-11-17 19.15 19.49 18.80 19.41 0.0M
2022-11-16 20.31 20.36 19.70 19.84 0.0M
2022-11-15 20.86 21.11 20.34 20.74 0.0M
2022-11-14 20.19 20.60 19.82 19.82 0.0M
2022-11-11 20.36 20.86 20.22 20.37 0.0M
2022-11-10 18.70 20.07 18.70 20.04 0.1M
2022-11-09 17.69 17.99 16.98 17.13 0.0M
2022-11-08 18.12 18.83 17.72 18.33 0.0M
2022-11-07 18.10 18.20 17.55 18.17 0.0M
2022-11-04 17.57 18.03 16.95 17.67 0.0M
2022-11-03 16.50 17.14 16.04 16.88 0.0M
2022-11-02 18.49 18.79 17.00 17.07 0.1M
2022-11-01 19.06 19.06 18.36 18.66 0.0M
2022-10-31 18.27 18.58 18.14 18.46 0.0M
2022-10-28 17.48 18.49 17.35 18.45 0.0M
2022-10-27 17.81 18.17 17.44 17.47 0.1M
2022-10-26 17.52 18.30 17.39 17.53 0.1M
2022-10-25 16.16 17.43 16.15 17.33 0.1M
2022-10-24 16.12 16.28 15.74 16.14 0.0M
2022-10-21 14.91 15.87 14.91 15.79 0.0M
2022-10-20 15.66 16.03 14.86 14.86 0.0M
2022-10-19 16.16 16.30 15.26 15.61 0.0M
2022-10-18 17.01 17.06 16.25 16.50 0.0M
2022-10-17 15.37 16.00 15.37 15.77 0.1M
2022-10-14 16.16 16.16 14.57 14.68 0.1M
2022-10-13 14.02 16.00 13.60 15.75 0.1M
2022-10-12 15.15 15.15 14.83 14.83 0.0M
2022-10-11 14.77 15.66 14.44 15.01 0.0M
2022-10-10 15.23 15.31 14.75 15.04 0.0M
2022-10-07 16.00 16.00 14.95 15.12 0.0M
2022-10-06 16.56 16.83 16.25 16.37 0.0M
2022-10-05 16.44 16.98 15.97 16.69 0.0M
2022-10-04 16.08 17.00 16.08 16.99 0.1M
2022-10-03 14.55 15.51 14.44 15.30 0.1M
2022-09-30 14.28 14.99 14.04 14.10 0.0M
2022-09-29 14.82 14.82 13.88 14.36 0.1M
2022-09-28 14.24 15.43 14.24 15.22 0.0M
2022-09-27 14.57 14.87 13.71 14.10 0.0M
2022-09-26 14.48 15.07 14.05 14.05 0.1M
2022-09-23 15.16 15.16 14.23 14.75 0.1M
2022-09-22 16.74 16.87 15.79 15.79 0.0M
2022-09-21 18.17 18.35 16.86 16.86 0.0M
2022-09-20 18.01 18.01 17.32 17.58 0.0M
2022-09-19 17.45 18.54 17.34 18.50 0.0M
2022-09-16 17.93 18.06 17.34 17.89 0.0M
2022-09-15 19.32 19.35 18.50 18.66 0.0M
2022-09-14 18.95 19.06 18.50 18.94 0.0M
2022-09-13 20.05 20.08 19.00 19.05 0.0M
2022-09-12 21.08 21.68 21.08 21.38 0.0M
2022-09-09 20.25 20.83 20.25 20.82 0.0M
2022-09-08 18.54 19.75 18.54 19.75 0.0M
2022-09-07 17.86 19.27 17.80 19.17 0.0M
2022-09-06 18.62 18.77 17.74 17.99 0.0M
2022-09-02 19.44 19.68 18.24 18.30 0.1M
2022-09-01 18.83 18.83 18.05 18.72 0.0M
2022-08-31 19.82 19.86 19.20 19.21 0.0M
2022-08-30 20.50 20.50 19.53 19.70 0.0M
2022-08-29 20.43 20.85 20.32 20.46 0.0M
2022-08-26 22.81 22.81 20.93 20.98 0.0M
2022-08-25 22.16 22.99 22.16 22.95 0.0M
2022-08-24 21.87 22.08 21.77 21.95 0.0M
2022-08-23 22.10 22.10 21.61 21.62 0.0M
2022-08-22 22.53 22.53 21.51 21.66 0.0M
2022-08-19 23.62 23.84 22.93 23.10 0.1M
2022-08-18 23.87 24.29 23.87 24.25 0.0M
2022-08-17 24.06 24.12 23.44 23.75 0.0M
2022-08-16 24.18 25.00 24.18 24.78 0.1M
2022-08-15 23.57 24.35 23.57 24.30 0.0M
2022-08-12 23.58 24.17 23.32 24.13 0.0M
2022-08-11 23.30 23.97 23.03 23.12 0.0M
2022-08-10 22.32 22.78 22.24 22.71 0.0M
2022-08-09 21.62 21.63 20.97 21.11 0.0M
2022-08-08 21.65 22.30 21.65 21.69 0.0M
2022-08-05 20.67 21.33 20.19 21.32 0.0M
2022-08-04 21.12 21.24 20.90 20.97 0.0M
2022-08-03 21.12 21.59 20.97 21.48 0.0M
2022-08-02 21.18 21.52 20.89 20.94 0.0M
2022-08-01 21.12 21.81 20.97 21.52 0.0M
2022-07-29 21.29 21.72 21.03 21.62 0.0M
2022-07-28 20.06 20.78 19.83 20.73 0.0M
2022-07-27 18.98 20.00 18.98 19.79 0.0M
2022-07-26 18.81 18.98 18.58 18.72 0.0M
2022-07-25 18.73 19.09 18.73 19.09 0.0M
2022-07-22 19.32 19.39 18.51 18.73 0.0M
2022-07-21 18.58 19.25 18.48 19.15 0.0M
2022-07-20 18.15 18.89 17.98 18.87 0.1M
2022-07-19 17.23 18.27 17.23 18.23 0.0M
2022-07-18 17.28 17.44 16.61 16.63 0.0M
2022-07-15 16.19 16.71 15.99 16.70 0.0M
2022-07-14 15.60 15.82 15.17 15.75 0.0M
2022-07-13 15.72 16.53 15.71 16.31 0.1M
2022-07-12 16.83 17.04 16.26 16.47 0.0M
2022-07-11 16.83 16.83 16.48 16.50 0.0M
2022-07-08 16.89 17.50 16.86 17.09 0.0M
2022-07-07 16.58 17.32 16.58 17.26 0.0M
2022-07-06 16.57 16.57 15.85 16.23 0.0M
2022-07-05 16.05 16.61 15.20 16.61 0.0M
2022-07-01 16.09 16.59 15.80 16.59 0.0M
2022-06-30 15.75 16.36 15.75 16.02 0.0M
2022-06-29 16.93 16.93 16.28 16.50 0.0M
2022-06-28 18.20 18.43 16.94 16.95 0.0M
2022-06-27 17.72 17.99 17.32 17.70 0.0M
2022-06-24 16.34 17.52 16.34 17.46 0.0M
2022-06-23 15.82 15.85 15.20 15.81 0.0M
2022-06-22 15.16 15.87 15.00 15.57 0.0M
2022-06-21 15.87 16.14 15.58 15.72 0.0M
2022-06-17 15.38 15.48 14.62 15.11 0.0M
2022-06-16 16.29 16.29 14.47 14.76 0.1M
2022-06-15 17.00 17.42 16.78 17.22 0.1M
2022-06-14 16.98 17.05 16.20 16.60 0.0M
2022-06-13 18.24 18.24 16.60 16.86 0.0M
2022-06-10 20.41 20.41 19.40 19.51 0.0M
2022-06-09 22.37 22.37 21.18 21.18 0.0M
2022-06-08 23.44 23.48 22.47 22.51 0.0M
2022-06-07 22.31 23.86 22.31 23.86 0.0M
2022-06-06 23.11 23.72 22.73 23.02 0.0M
2022-06-03 22.68 22.84 22.38 22.62 0.0M
2022-06-02 22.20 23.40 21.99 23.37 0.0M
2022-06-01 22.62 22.74 21.13 21.96 0.0M
2022-05-31 22.91 22.91 22.06 22.46 0.0M
2022-05-27 22.15 23.14 22.13 23.13 0.0M
2022-05-26 20.60 21.84 20.60 21.64 0.0M
2022-05-25 19.29 20.46 19.29 20.24 0.0M
2022-05-24 19.32 19.36 18.20 19.07 0.0M
2022-05-23 19.74 20.04 19.06 19.86 0.0M
2022-05-20 20.04 20.09 18.00 19.24 0.0M
2022-05-19 19.00 19.95 19.00 19.45 0.0M
2022-05-18 21.05 21.24 19.35 19.45 0.1M
2022-05-17 21.49 22.02 21.11 21.96 0.0M
2022-05-16 20.34 20.66 19.79 20.18 0.0M
2022-05-13 19.68 20.88 19.68 20.53 0.0M
2022-05-12 18.00 19.35 17.99 18.97 0.1M
2022-05-11 19.54 20.53 18.46 18.51 0.0M
2022-05-10 20.53 20.53 18.83 19.57 0.0M
2022-05-09 20.90 21.00 19.46 19.67 0.0M
2022-05-06 22.25 22.64 21.28 21.93 0.0M
2022-05-05 24.73 24.84 22.30 22.72 0.0M
2022-05-04 23.96 25.73 23.53 25.68 0.0M
2022-05-03 22.99 24.00 22.99 23.76 0.0M
2022-05-02 22.59 23.35 21.53 23.03 0.0M
2022-04-29 24.49 25.00 22.56 22.59 0.0M
2022-04-28 23.98 24.89 22.80 24.62 0.0M
2022-04-27 23.48 23.96 23.28 23.37 0.0M
2022-04-26 25.09 25.09 23.30 23.33 0.0M
2022-04-25 24.66 25.57 23.61 25.51 0.1M
2022-04-22 27.36 27.36 25.17 25.17 0.0M
2022-04-21 29.40 29.92 27.14 27.36 0.0M
2022-04-20 28.58 29.30 28.58 28.96 0.0M
2022-04-19 26.89 28.33 26.89 28.25 0.0M
2022-04-18 26.62 26.81 26.40 26.40 0.0M
2022-04-14 27.45 27.51 26.65 26.65 0.0M
2022-04-13 25.97 27.15 25.97 27.08 0.0M
2022-04-12 26.36 27.32 25.80 25.86 0.0M
2022-04-11 26.09 26.64 25.93 25.97 0.0M
2022-04-08 26.36 26.95 26.02 26.31 0.0M
2022-04-07 26.58 26.59 25.38 26.35 0.0M
2022-04-06 26.83 26.89 26.00 26.49 0.0M
2022-04-05 29.06 29.36 27.44 27.49 0.0M
2022-04-04 29.42 29.42 28.83 29.01 0.0M
2022-04-01 29.45 29.52 28.58 29.26 0.0M
2022-03-31 29.97 30.18 28.75 28.86 0.0M
2022-03-30 31.13 31.13 29.84 29.93 0.0M
2022-03-29 29.86 31.61 29.86 31.34 0.0M
2022-03-28 29.42 29.51 28.51 29.51 0.0M
2022-03-25 28.90 29.42 28.73 29.37 0.0M
2022-03-24 27.95 28.76 27.95 28.75 0.0M
2022-03-23 28.70 28.89 27.85 27.86 0.0M
2022-03-22 29.19 29.94 29.19 29.51 0.0M
2022-03-21 29.76 29.76 28.51 28.86 0.0M
2022-03-18 27.89 29.33 27.89 29.22 0.0M
2022-03-17 27.50 28.57 27.50 28.49 0.0M
2022-03-16 26.16 27.72 25.88 27.69 0.0M
2022-03-15 24.53 25.51 24.53 25.51 0.0M
2022-03-14 25.61 25.70 24.25 24.40 0.0M
2022-03-11 26.20 26.45 25.11 25.11 0.0M
2022-03-10 25.02 25.91 24.86 25.84 0.0M
2022-03-09 25.03 26.25 25.03 25.88 0.0M
2022-03-08 23.63 25.50 23.36 23.89 0.0M
2022-03-07 26.51 26.51 23.63 23.67 0.0M
2022-03-04 27.01 27.08 25.85 26.61 0.0M
2022-03-03 28.89 29.00 27.50 27.96 0.0M
2022-03-02 26.97 28.95 26.97 28.63 0.0M
2022-03-01 27.90 28.09 26.00 26.56 0.0M
2022-02-28 27.51 28.53 27.20 28.18 0.0M
2022-02-25 26.30 28.20 26.16 28.12 0.0M
2022-02-24 23.21 26.08 23.00 25.89 0.0M
2022-02-23 26.76 26.80 24.85 24.94 0.0M
2022-02-22 26.97 27.45 25.82 26.20 0.0M
2022-02-18 27.80 28.28 27.26 27.31 0.0M
2022-02-17 28.80 29.09 27.66 27.79 0.0M
2022-02-16 29.29 29.77 28.84 29.61 0.0M
2022-02-15 28.60 29.52 28.45 29.36 0.0M
2022-02-14 27.73 28.41 27.11 27.58 0.0M
2022-02-11 29.25 29.74 27.49 27.82 0.0M
2022-02-10 29.05 31.18 28.60 29.07 0.0M
2022-02-09 29.45 30.34 29.45 30.28 0.0M
2022-02-08 27.26 28.79 27.26 28.75 0.0M
2022-02-07 27.19 27.74 27.05 27.17 0.0M
2022-02-04 26.75 27.75 26.13 27.24 0.0M
2022-02-03 27.76 28.29 27.00 27.08 0.0M
2022-02-02 28.60 28.79 27.85 28.42 0.0M
2022-02-01 27.97 28.50 26.81 28.48 0.0M
2022-01-31 25.47 27.61 25.47 27.61 0.0M
2022-01-28 24.01 25.88 23.50 25.85 0.0M
2022-01-27 26.25 26.85 24.19 24.51 0.1M
2022-01-26 27.18 28.15 24.91 25.64 0.0M
2022-01-25 26.99 27.27 24.99 26.41 0.0M
2022-01-24 25.61 27.98 24.30 27.98 0.0M
2022-01-21 27.48 28.29 26.48 26.49 0.1M
2022-01-20 29.75 31.02 27.85 27.99 0.0M
2022-01-19 31.04 31.41 29.44 29.52 0.0M
2022-01-18 32.18 32.18 30.72 30.78 0.0M
2022-01-14 32.42 32.82 31.50 32.79 0.0M
2022-01-13 33.60 34.30 33.06 33.06 0.0M
2022-01-12 33.98 34.33 32.82 33.33 0.0M
2022-01-11 32.94 33.63 32.00 33.63 0.0M
2022-01-10 32.50 32.81 31.18 32.81 0.0M
2022-01-07 33.50 33.72 32.85 33.23 0.0M
2022-01-06 33.57 34.67 32.92 33.95 0.0M
2022-01-05 36.05 36.33 33.46 33.55 0.0M
2022-01-04 35.59 36.45 35.59 35.90 0.0M
2022-01-03 35.43 36.06 34.81 35.32 0.0M