MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UMDD — ProShares UltraPro MidCap400
NYSE ArcaProShares UltraPro MidCap400
$30.75
+0.06(+0.20%)
- O
- 30.27
- H
- 30.75
- L
- 30.27
- V
- 4.04K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.75
Period Return+71.12%
Period High$39.16
Period Low$16.96
Avg Daily Volume8.9K
Total Trading Days365
UMDD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.27 | $30.75 | $30.27 | $30.75 | +$0.06 | +0.20% | 4,045 | $30.45 | $30.27 $30.75 |
| Oct 7, 2026 | $31.84 | $31.84 | $30.30 | $30.69 | $-1.57 | -4.88% | 8,360 | $30.95 | $30.30 $31.84 |
| Oct 6, 2026 | $32.17 | $32.50 | $32.17 | $32.26 | +$0.46 | +1.45% | 2,603 | $32.35 | $32.17 $32.50 |
| Oct 5, 2026 | $31.00 | $32.32 | $31.00 | $31.80 | +$0.31 | +0.98% | 6,585 | $31.80 | $31.00 $32.32 |
| Oct 2, 2026 | $31.27 | $31.76 | $31.27 | $31.49 | +$0.86 | +2.81% | 4,720 | $31.66 | $31.27 $31.76 |
| Oct 1, 2026 | $29.75 | $30.68 | $29.50 | $30.63 | +$0.80 | +2.68% | 4,421 | $29.90 | $29.50 $30.68 |
| Sep 30, 2026 | $30.09 | $30.10 | $29.78 | $29.83 | $-0.40 | -1.31% | 8,332 | $30.03 | $29.78 $30.10 |
| Sep 29, 2026 | $30.20 | $30.29 | $29.75 | $30.23 | $-0.10 | -0.33% | 8,312 | $29.86 | $29.75 $30.29 |
| Sep 28, 2026 | $30.51 | $30.51 | $29.86 | $30.33 | $-0.75 | -2.40% | 4,193 | $30.02 | $29.86 $30.51 |
| Sep 25, 2026 | $31.00 | $31.07 | $30.88 | $31.07 | +$0.29 | +0.95% | 1,900 | $30.98 | $30.88 $31.07 |
| Sep 24, 2026 | $30.69 | $31.04 | $30.43 | $30.78 | $-0.38 | -1.23% | 3,533 | $30.77 | $30.43 $31.04 |
| Sep 23, 2026 | $31.37 | $31.62 | $31.16 | $31.16 | $-0.68 | -2.13% | 1,421 | $31.41 | $31.16 $31.62 |
| Sep 22, 2026 | $31.55 | $32.04 | $31.55 | $31.84 | +$0.33 | +1.05% | 2,619 | $31.83 | $31.55 $32.04 |
| Sep 21, 2026 | $31.30 | $31.64 | $31.30 | $31.51 | +$0.36 | +1.14% | 2,906 | $31.52 | $31.30 $31.64 |
| Sep 18, 2026 | $31.44 | $31.44 | $30.90 | $31.16 | $-0.29 | -0.91% | 2,086 | $31.13 | $30.90 $31.44 |
| Sep 17, 2026 | $31.84 | $31.84 | $31.44 | $31.44 | +$0.46 | +1.50% | 4,127 | $31.66 | $31.44 $31.84 |
| Sep 16, 2026 | $31.93 | $31.93 | $30.60 | $30.98 | $-0.49 | -1.56% | 1,416 | $31.07 | $30.60 $31.93 |
| Sep 15, 2026 | $31.83 | $31.83 | $31.47 | $31.47 | $-0.43 | -1.36% | 1,050 | $31.66 | $31.47 $31.83 |
| Sep 14, 2026 | $32.03 | $32.25 | $31.90 | $31.90 | $-0.95 | -2.91% | 4,617 | $32.01 | $31.90 $32.25 |
| Sep 11, 2026 | $32.77 | $32.85 | $32.70 | $32.85 | +$0.78 | +2.45% | 928 | $32.65 | $32.70 $32.85 |
| Sep 10, 2026 | $32.34 | $32.60 | $32.04 | $32.07 | $-0.97 | -2.92% | 4,988 | $32.36 | $32.04 $32.60 |
| Sep 9, 2026 | $33.71 | $33.71 | $33.04 | $33.04 | $-1.10 | -3.23% | 4,723 | $33.31 | $33.04 $33.71 |
| Sep 8, 2026 | $34.86 | $34.87 | $34.14 | $34.14 | $-0.71 | -2.03% | 4,728 | $34.70 | $34.14 $34.87 |
| Sep 4, 2026 | $34.56 | $34.85 | $34.56 | $34.85 | +$0.16 | +0.47% | 1,272 | $34.66 | $34.56 $34.85 |
| Sep 3, 2026 | $34.67 | $34.68 | $34.56 | $34.68 | +$0.87 | +2.57% | 1,430 | $34.55 | $34.56 $34.68 |
| Sep 2, 2026 | $33.75 | $33.81 | $33.75 | $33.81 | +$0.71 | +2.14% | 731 | $33.74 | $33.75 $33.81 |
| Sep 1, 2026 | $33.60 | $33.85 | $33.11 | $33.11 | $-1.16 | -3.39% | 4,533 | $33.48 | $33.11 $33.85 |
| Aug 31, 2026 | $34.31 | $34.31 | $34.27 | $34.27 | $-0.46 | -1.33% | 913 | $34.29 | $34.27 $34.31 |
| Aug 28, 2026 | $35.82 | $35.82 | $34.73 | $34.73 | $-1.30 | -3.61% | 5,157 | $35.29 | $34.73 $35.82 |
| Aug 27, 2026 | $36.23 | $36.31 | $35.58 | $36.03 | $-0.02 | -0.05% | 20,119 | $36.11 | $35.58 $36.31 |