ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
82.19
-0.81 (-0.98%)
Sep 15, 2026, 4:00 PM EDT - Market closed
MVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 82.76 | 82.83 | 82.11 | 82.79 | - | -0.25% | 1,900 |
| Sep 14, 2026 | 83.20 | 83.23 | 82.97 | 83.00 | 83.00 | -1.80% | 4,937 |
| Sep 11, 2026 | 84.70 | 84.70 | 84.52 | 84.53 | 84.53 | 1.57% | 832 |
| Sep 10, 2026 | 83.89 | 83.89 | 83.07 | 83.22 | 83.22 | -1.93% | 8,624 |
| Sep 9, 2026 | 86.00 | 86.00 | 84.77 | 84.86 | 84.86 | -2.17% | 2,449 |
| Sep 8, 2026 | 87.84 | 87.84 | 86.66 | 86.74 | 86.74 | -1.24% | 4,279 |
| Sep 4, 2026 | 86.93 | 87.91 | 86.93 | 87.83 | 87.83 | 0.28% | 2,136 |
| Sep 3, 2026 | 87.40 | 87.59 | 87.40 | 87.59 | 87.59 | 1.60% | 1,058 |
| Sep 2, 2026 | 85.37 | 86.40 | 85.27 | 86.21 | 86.21 | 1.52% | 7,059 |
| Sep 1, 2026 | 85.70 | 86.10 | 84.68 | 84.92 | 84.92 | -2.34% | 33,772 |
| Aug 31, 2026 | 86.80 | 86.96 | 86.60 | 86.96 | 86.96 | -0.96% | 5,153 |
| Aug 28, 2026 | 90.20 | 90.20 | 87.80 | 87.80 | 87.80 | -2.40% | 4,102 |
| Aug 27, 2026 | 90.05 | 90.05 | 89.96 | 89.96 | 89.96 | 0.13% | 1,601 |
| Aug 26, 2026 | 88.28 | 89.86 | 88.28 | 89.85 | 89.85 | 1.25% | 1,926 |
| Aug 25, 2026 | 88.44 | 88.74 | 88.41 | 88.74 | 88.74 | -0.14% | 6,151 |
| Aug 24, 2026 | 90.00 | 90.00 | 88.52 | 88.86 | 88.86 | -1.56% | 10,918 |
| Aug 21, 2026 | 90.63 | 90.63 | 89.99 | 90.27 | 90.27 | 0.91% | 9,288 |
| Aug 20, 2026 | 89.88 | 90.29 | 89.36 | 89.46 | 89.45 | -1.59% | 4,839 |
| Aug 19, 2026 | 92.64 | 92.90 | 90.85 | 90.90 | 90.90 | -0.68% | 5,076 |
| Aug 18, 2026 | 92.94 | 92.94 | 91.52 | 91.52 | 91.52 | -3.03% | 9,865 |
| Aug 17, 2026 | 94.67 | 94.67 | 94.23 | 94.38 | 94.38 | -0.43% | 2,937 |
| Aug 14, 2026 | 94.88 | 94.88 | 94.36 | 94.79 | 94.79 | 0.62% | 1,858 |
| Aug 13, 2026 | 94.00 | 94.88 | 93.53 | 94.21 | 94.21 | 0.66% | 13,440 |
| Aug 12, 2026 | 94.00 | 94.00 | 93.15 | 93.59 | 93.59 | 0.67% | 3,179 |
| Aug 11, 2026 | 93.00 | 93.10 | 92.73 | 92.97 | 92.97 | 0.83% | 1,582 |
| Aug 10, 2026 | 92.50 | 92.78 | 92.20 | 92.20 | 92.20 | -0.80% | 1,328 |
| Aug 7, 2026 | 92.00 | 93.17 | 91.94 | 92.95 | 92.95 | 2.74% | 8,649 |
| Aug 6, 2026 | 91.00 | 92.34 | 90.43 | 90.47 | 90.47 | -0.77% | 4,409 |
| Aug 5, 2026 | 92.89 | 93.00 | 91.17 | 91.17 | 91.17 | -1.19% | 6,760 |
| Aug 4, 2026 | 89.68 | 92.46 | 89.68 | 92.27 | 92.27 | 3.56% | 8,205 |
| Aug 3, 2026 | 87.00 | 89.11 | 87.00 | 89.10 | 89.10 | 2.04% | 8,638 |
| Jul 31, 2026 | 88.00 | 88.00 | 86.00 | 87.32 | 87.32 | -0.11% | 5,548 |
| Jul 30, 2026 | 87.22 | 87.42 | 86.00 | 87.42 | 87.41 | 1.80% | 5,047 |
| Jul 29, 2026 | 88.59 | 88.59 | 85.87 | 85.87 | 85.87 | -3.47% | 4,554 |
| Jul 28, 2026 | 88.00 | 89.18 | 88.00 | 88.96 | 88.96 | 0.09% | 5,955 |
| Jul 27, 2026 | 89.42 | 90.00 | 87.97 | 88.88 | 88.88 | 0.66% | 19,725 |
| Jul 24, 2026 | 88.54 | 89.55 | 88.00 | 88.30 | 88.30 | 0.94% | 4,795 |
| Jul 23, 2026 | 87.40 | 88.00 | 87.00 | 87.48 | 87.48 | -0.86% | 4,403 |
| Jul 22, 2026 | 88.85 | 89.00 | 88.23 | 88.24 | 88.24 | -0.13% | 2,068 |
| Jul 21, 2026 | 87.56 | 88.35 | 87.56 | 88.35 | 88.35 | 2.01% | 3,973 |
| Jul 20, 2026 | 88.42 | 88.42 | 86.61 | 86.61 | 86.61 | -1.62% | 1,383 |
| Jul 17, 2026 | 87.44 | 89.00 | 87.44 | 88.04 | 88.04 | -1.23% | 3,619 |
| Jul 16, 2026 | 87.24 | 89.43 | 87.24 | 89.13 | 89.13 | 1.02% | 19,037 |
| Jul 15, 2026 | 88.76 | 89.00 | 87.62 | 88.23 | 88.23 | 0.05% | 3,457 |
| Jul 14, 2026 | 88.13 | 88.43 | 88.00 | 88.19 | 88.18 | 0.94% | 1,501 |
| Jul 13, 2026 | 87.90 | 88.19 | 87.00 | 87.36 | 87.36 | -1.18% | 1,740 |
| Jul 10, 2026 | 88.88 | 88.88 | 88.00 | 88.41 | 88.41 | -0.09% | 2,163 |
| Jul 9, 2026 | 87.22 | 89.23 | 87.22 | 88.48 | 88.48 | 2.69% | 3,360 |
| Jul 8, 2026 | 86.79 | 86.79 | 84.80 | 86.17 | 86.17 | -2.14% | 16,431 |
| Jul 7, 2026 | 90.29 | 90.29 | 88.01 | 88.05 | 88.05 | -2.31% | 1,832 |