ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
67.14
+0.27 (0.41%)
Oct 17, 2025, 4:00 PM EDT - Market closed
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 66.75 | 67.23 | 66.39 | 67.14 | 67.14 | 0.41% | 7,408 |
| Oct 16, 2025 | 69.00 | 69.00 | 66.37 | 66.87 | 66.87 | -2.49% | 26,981 |
| Oct 15, 2025 | 69.19 | 69.81 | 67.80 | 68.58 | 68.58 | 0.12% | 6,999 |
| Oct 14, 2025 | 65.99 | 69.08 | 65.89 | 68.50 | 68.50 | 1.81% | 33,118 |
| Oct 13, 2025 | 66.50 | 67.51 | 66.50 | 67.28 | 67.28 | 3.89% | 11,281 |
| Oct 10, 2025 | 69.00 | 69.00 | 64.69 | 64.76 | 64.76 | -5.64% | 12,523 |
| Oct 9, 2025 | 70.09 | 70.37 | 68.46 | 68.63 | 68.63 | -2.19% | 6,824 |
| Oct 8, 2025 | 69.31 | 70.29 | 69.31 | 70.17 | 70.17 | 2.01% | 9,723 |
| Oct 7, 2025 | 70.49 | 70.49 | 68.78 | 68.78 | 68.78 | -2.17% | 3,123 |
| Oct 6, 2025 | 70.82 | 71.00 | 69.80 | 70.31 | 70.31 | 0.27% | 10,615 |
| Oct 3, 2025 | 70.11 | 70.98 | 70.06 | 70.12 | 70.12 | 0.54% | 16,882 |
| Oct 2, 2025 | 69.40 | 69.89 | 68.98 | 69.74 | 69.74 | 0.27% | 7,436 |
| Oct 1, 2025 | 68.54 | 69.61 | 68.54 | 69.55 | 69.55 | 0.64% | 7,626 |
| Sep 30, 2025 | 68.65 | 69.26 | 67.84 | 69.11 | 69.11 | 0.26% | 11,085 |
| Sep 29, 2025 | 69.67 | 69.75 | 68.58 | 68.93 | 68.93 | -0.50% | 29,427 |
| Sep 26, 2025 | 68.04 | 69.39 | 68.04 | 69.27 | 69.27 | 1.93% | 12,209 |
| Sep 25, 2025 | 67.48 | 68.05 | 67.05 | 67.96 | 67.96 | -1.18% | 14,207 |
| Sep 24, 2025 | 69.99 | 70.12 | 68.75 | 68.77 | 68.77 | -1.74% | 3,703 |
| Sep 23, 2025 | 70.22 | 71.30 | 69.82 | 69.99 | 69.83 | -0.05% | 6,797 |
| Sep 22, 2025 | 69.68 | 70.21 | 69.48 | 70.03 | 69.86 | -0.12% | 16,926 |
| Sep 19, 2025 | 70.62 | 70.67 | 69.97 | 70.11 | 69.95 | -1.79% | 4,860 |
| Sep 18, 2025 | 70.50 | 71.52 | 70.50 | 71.39 | 71.22 | 2.63% | 15,690 |
| Sep 17, 2025 | 70.40 | 72.00 | 69.00 | 69.56 | 69.40 | -0.29% | 14,552 |
| Sep 16, 2025 | 70.09 | 70.09 | 69.00 | 69.76 | 69.60 | -0.57% | 20,870 |
| Sep 15, 2025 | 70.42 | 71.08 | 69.96 | 70.16 | 70.00 | -0.03% | 55,275 |
| Sep 12, 2025 | 71.49 | 71.53 | 70.15 | 70.18 | 70.02 | -2.38% | 152,722 |
| Sep 11, 2025 | 69.69 | 71.91 | 69.69 | 71.89 | 71.72 | 3.34% | 210,429 |
| Sep 10, 2025 | 70.34 | 70.34 | 69.23 | 69.57 | 69.41 | -0.03% | 2,836 |
| Sep 9, 2025 | 69.94 | 69.94 | 69.34 | 69.59 | 69.43 | -1.76% | 4,348 |
| Sep 8, 2025 | 71.04 | 71.18 | 69.97 | 70.84 | 70.68 | 0.04% | 10,314 |
| Sep 5, 2025 | 71.00 | 71.55 | 70.27 | 70.81 | 70.65 | 0.92% | 6,155 |
| Sep 4, 2025 | 68.25 | 70.20 | 68.25 | 70.17 | 70.01 | 2.99% | 10,112 |
| Sep 3, 2025 | 68.07 | 68.71 | 67.68 | 68.13 | 67.97 | -0.39% | 3,377 |
| Sep 2, 2025 | 67.70 | 68.40 | 67.48 | 68.40 | 68.24 | -0.91% | 10,572 |
| Aug 29, 2025 | 69.86 | 69.90 | 68.84 | 69.03 | 68.87 | -1.29% | 8,692 |
| Aug 28, 2025 | 70.08 | 70.08 | 69.15 | 69.93 | 69.77 | 0.40% | 2,860 |
| Aug 27, 2025 | 68.75 | 69.89 | 68.75 | 69.65 | 69.49 | 1.20% | 10,556 |
| Aug 26, 2025 | 68.79 | 69.15 | 68.70 | 68.83 | 68.67 | 0.93% | 7,246 |
| Aug 25, 2025 | 68.84 | 68.95 | 68.19 | 68.19 | 68.03 | -1.58% | 4,133 |
| Aug 22, 2025 | 66.24 | 69.77 | 66.24 | 69.29 | 69.13 | 5.48% | 23,438 |
| Aug 21, 2025 | 65.00 | 65.78 | 65.00 | 65.69 | 65.54 | -0.21% | 3,314 |
| Aug 20, 2025 | 65.28 | 66.12 | 65.20 | 65.83 | 65.68 | -0.79% | 16,148 |
| Aug 19, 2025 | 67.00 | 67.42 | 66.20 | 66.36 | 66.20 | 0.33% | 3,219 |
| Aug 18, 2025 | 65.79 | 66.22 | 65.79 | 66.14 | 65.99 | 0.47% | 5,823 |
| Aug 15, 2025 | 66.81 | 66.81 | 65.82 | 65.83 | 65.68 | -1.27% | 3,880 |
| Aug 14, 2025 | 67.00 | 67.00 | 65.90 | 66.68 | 66.53 | -2.48% | 7,455 |
| Aug 13, 2025 | 66.90 | 68.38 | 66.62 | 68.38 | 68.22 | 3.06% | 4,951 |
| Aug 12, 2025 | 64.40 | 66.35 | 64.40 | 66.35 | 66.20 | 4.73% | 10,968 |
| Aug 11, 2025 | 64.26 | 64.26 | 63.33 | 63.35 | 63.21 | -0.96% | 2,486 |
| Aug 8, 2025 | 64.38 | 64.38 | 63.96 | 63.97 | 63.82 | -0.01% | 8,352 |