ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
63.10
-2.02 (-3.10%)
Aug 1, 2025, 4:00 PM - Market closed

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202563.1563.4961.6463.1063.10-3.10%19,313
Jul 31, 202566.0766.6864.8965.1265.12-2.27%17,372
Jul 30, 202567.7167.9765.9566.6366.63-1.32%17,380
Jul 29, 202568.2668.2667.0967.5267.52-0.15%11,574
Jul 28, 202568.4068.4067.5067.6267.62-0.54%10,043
Jul 25, 202567.4567.9966.9967.9967.991.89%13,239
Jul 24, 202567.5867.6566.7366.7366.73-1.94%2,690
Jul 23, 202567.7968.0667.4768.0568.051.64%2,706
Jul 22, 202565.6367.1565.6366.9566.952.55%9,635
Jul 21, 202566.2066.4265.2965.2965.29-1.23%16,446
Jul 18, 202566.9866.9865.7266.1066.10-0.25%3,688
Jul 17, 202565.2966.4464.8866.2766.272.23%6,134
Jul 16, 202564.7164.9563.0064.8364.830.71%11,081
Jul 15, 202566.9967.1364.3764.3764.37-3.49%9,637
Jul 14, 202566.0066.7066.0066.7066.700.66%5,642
Jul 11, 202566.5766.6266.0766.2666.26-1.79%10,907
Jul 10, 202566.8568.1666.8567.4767.470.95%20,258
Jul 9, 202566.4966.8365.8866.8366.830.80%2,714
Jul 8, 202566.2566.5566.1566.3066.300.99%6,341
Jul 7, 202566.2766.9965.0065.6565.65-2.09%8,102
Jul 3, 202566.6667.2666.6667.0567.051.10%12,669
Jul 2, 202565.1266.3264.8066.3266.321.95%18,735
Jul 1, 202563.0165.9263.0165.0565.052.31%21,788
Jun 30, 202563.7263.8363.1063.5863.580.14%34,387
Jun 27, 202563.6664.3462.8363.4963.490.37%4,581
Jun 26, 202562.0463.2661.9863.2663.262.77%3,986
Jun 25, 202562.5762.6061.5461.5561.55-1.86%4,018
Jun 24, 202562.3362.9862.3362.7262.621.73%4,026
Jun 23, 202560.0161.6559.8761.6561.551.87%4,918
Jun 20, 202560.9761.0160.0060.5260.420.03%28,131
Jun 18, 202560.2861.1860.2860.5060.410.49%9,047
Jun 17, 202560.4160.9460.0960.2060.11-1.55%11,501
Jun 16, 202560.8661.2960.8661.1561.052.42%25,604
Jun 13, 202560.7161.1259.4959.7059.61-3.24%19,437
Jun 12, 202560.8961.7160.8761.7061.60-0.06%15,582
Jun 11, 202562.5562.5561.6361.7461.64-0.95%8,805
Jun 10, 202562.4062.5161.9762.3362.230.45%11,867
Jun 9, 202562.1562.6861.5062.0561.950.58%11,345
Jun 6, 202561.8761.8761.2861.6961.591.96%33,536
Jun 5, 202560.8061.1560.2160.5160.41-0.25%23,130
Jun 4, 202561.0561.2960.6660.6660.57-0.57%5,083
Jun 3, 202559.6561.1559.6561.0160.922.52%5,929
Jun 2, 202559.6759.6758.1559.5159.42-0.30%12,902
May 30, 202559.3559.9258.6959.6959.60-0.71%25,626
May 29, 202560.8760.8759.5860.1260.020.46%4,723
May 28, 202561.5361.5359.7559.8459.75-2.57%2,421
May 27, 202559.8561.4259.8561.4261.324.37%19,457
May 23, 202558.2358.8558.2358.8558.76-0.39%2,598
May 22, 202558.7559.6458.4959.0858.99-0.51%7,805
May 21, 202560.9461.2759.3859.3859.29-5.20%23,389