ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
69.51
-0.15 (-0.21%)
Aug 28, 2025, 4:00 PM - Market closed
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 70.08 | 70.08 | 69.15 | 69.40 | - | -0.36% | 2,573 |
| Aug 27, 2025 | 68.75 | 69.89 | 68.75 | 69.65 | 69.65 | 1.20% | 10,556 |
| Aug 26, 2025 | 68.79 | 69.15 | 68.70 | 68.83 | 68.83 | 0.93% | 7,246 |
| Aug 25, 2025 | 68.84 | 68.95 | 68.19 | 68.19 | 68.19 | -1.58% | 4,133 |
| Aug 22, 2025 | 66.24 | 69.77 | 66.24 | 69.29 | 69.29 | 5.48% | 23,438 |
| Aug 21, 2025 | 65.00 | 65.78 | 65.00 | 65.69 | 65.69 | -0.21% | 3,314 |
| Aug 20, 2025 | 65.28 | 66.12 | 65.20 | 65.83 | 65.83 | -0.79% | 16,148 |
| Aug 19, 2025 | 67.00 | 67.42 | 66.20 | 66.36 | 66.36 | 0.33% | 3,219 |
| Aug 18, 2025 | 65.79 | 66.22 | 65.79 | 66.14 | 66.14 | 0.47% | 5,823 |
| Aug 15, 2025 | 66.81 | 66.81 | 65.82 | 65.83 | 65.83 | -1.27% | 3,880 |
| Aug 14, 2025 | 67.00 | 67.00 | 65.90 | 66.68 | 66.68 | -2.48% | 7,455 |
| Aug 13, 2025 | 66.90 | 68.38 | 66.62 | 68.38 | 68.38 | 3.06% | 4,951 |
| Aug 12, 2025 | 64.40 | 66.35 | 64.40 | 66.35 | 66.35 | 4.73% | 10,968 |
| Aug 11, 2025 | 64.26 | 64.26 | 63.33 | 63.35 | 63.35 | -0.96% | 2,486 |
| Aug 8, 2025 | 64.38 | 64.38 | 63.96 | 63.97 | 63.97 | -0.01% | 8,352 |
| Aug 7, 2025 | 65.56 | 65.56 | 63.65 | 63.97 | 63.97 | -0.38% | 5,203 |
| Aug 6, 2025 | 64.72 | 64.72 | 64.00 | 64.22 | 64.22 | -0.67% | 2,011 |
| Aug 5, 2025 | 64.33 | 64.90 | 63.99 | 64.65 | 64.65 | -0.05% | 5,265 |
| Aug 4, 2025 | 63.72 | 64.74 | 63.72 | 64.69 | 64.69 | 2.51% | 23,431 |
| Aug 1, 2025 | 63.15 | 63.49 | 61.64 | 63.10 | 63.10 | -3.10% | 19,313 |
| Jul 31, 2025 | 66.07 | 66.68 | 64.89 | 65.12 | 65.12 | -2.27% | 17,372 |
| Jul 30, 2025 | 67.71 | 67.97 | 65.95 | 66.63 | 66.63 | -1.32% | 17,380 |
| Jul 29, 2025 | 68.26 | 68.26 | 67.09 | 67.52 | 67.52 | -0.15% | 11,574 |
| Jul 28, 2025 | 68.40 | 68.40 | 67.50 | 67.62 | 67.62 | -0.54% | 10,043 |
| Jul 25, 2025 | 67.45 | 67.99 | 66.99 | 67.99 | 67.99 | 1.89% | 13,239 |
| Jul 24, 2025 | 67.58 | 67.65 | 66.73 | 66.73 | 66.73 | -1.94% | 2,690 |
| Jul 23, 2025 | 67.79 | 68.06 | 67.47 | 68.05 | 68.05 | 1.64% | 2,706 |
| Jul 22, 2025 | 65.63 | 67.15 | 65.63 | 66.95 | 66.95 | 2.55% | 9,635 |
| Jul 21, 2025 | 66.20 | 66.42 | 65.29 | 65.29 | 65.29 | -1.23% | 16,446 |
| Jul 18, 2025 | 66.98 | 66.98 | 65.72 | 66.10 | 66.10 | -0.25% | 3,688 |
| Jul 17, 2025 | 65.29 | 66.44 | 64.88 | 66.27 | 66.27 | 2.23% | 6,134 |
| Jul 16, 2025 | 64.71 | 64.95 | 63.00 | 64.83 | 64.83 | 0.71% | 11,081 |
| Jul 15, 2025 | 66.99 | 67.13 | 64.37 | 64.37 | 64.37 | -3.49% | 9,637 |
| Jul 14, 2025 | 66.00 | 66.70 | 66.00 | 66.70 | 66.70 | 0.66% | 5,642 |
| Jul 11, 2025 | 66.57 | 66.62 | 66.07 | 66.26 | 66.26 | -1.79% | 10,907 |
| Jul 10, 2025 | 66.85 | 68.16 | 66.85 | 67.47 | 67.47 | 0.95% | 20,258 |
| Jul 9, 2025 | 66.49 | 66.83 | 65.88 | 66.83 | 66.83 | 0.80% | 2,714 |
| Jul 8, 2025 | 66.25 | 66.55 | 66.15 | 66.30 | 66.30 | 0.99% | 6,341 |
| Jul 7, 2025 | 66.27 | 66.99 | 65.00 | 65.65 | 65.65 | -2.09% | 8,102 |
| Jul 3, 2025 | 66.66 | 67.26 | 66.66 | 67.05 | 67.05 | 1.10% | 12,669 |
| Jul 2, 2025 | 65.12 | 66.32 | 64.80 | 66.32 | 66.32 | 1.95% | 18,735 |
| Jul 1, 2025 | 63.01 | 65.92 | 63.01 | 65.05 | 65.05 | 2.31% | 21,788 |
| Jun 30, 2025 | 63.72 | 63.83 | 63.10 | 63.58 | 63.58 | 0.14% | 34,387 |
| Jun 27, 2025 | 63.66 | 64.34 | 62.83 | 63.49 | 63.49 | 0.37% | 4,581 |
| Jun 26, 2025 | 62.04 | 63.26 | 61.98 | 63.26 | 63.26 | 2.77% | 3,986 |
| Jun 25, 2025 | 62.57 | 62.60 | 61.54 | 61.55 | 61.55 | -1.86% | 4,018 |
| Jun 24, 2025 | 62.33 | 62.98 | 62.33 | 62.72 | 62.62 | 1.73% | 4,026 |
| Jun 23, 2025 | 60.01 | 61.65 | 59.87 | 61.65 | 61.55 | 1.87% | 4,918 |
| Jun 20, 2025 | 60.97 | 61.01 | 60.00 | 60.52 | 60.42 | 0.03% | 28,131 |
| Jun 18, 2025 | 60.28 | 61.18 | 60.28 | 60.50 | 60.41 | 0.49% | 9,047 |