ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
71.74
+0.37 (0.52%)
At close: Mar 19, 2026, 4:00 PM EDT
72.14
+0.40 (0.56%)
After-hours: Mar 19, 2026, 7:01 PM EDT
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 69.80 | 72.49 | 69.80 | 71.74 | 71.74 | 0.52% | 7,705 |
| Mar 18, 2026 | 72.20 | 73.05 | 71.37 | 71.37 | 71.37 | -1.84% | 8,483 |
| Mar 17, 2026 | 71.92 | 73.40 | 71.92 | 72.71 | 72.71 | 1.63% | 7,494 |
| Mar 16, 2026 | 71.86 | 72.85 | 71.54 | 71.54 | 71.54 | 1.58% | 9,474 |
| Mar 13, 2026 | 71.60 | 72.20 | 70.25 | 70.43 | 70.43 | -0.28% | 11,112 |
| Mar 12, 2026 | 72.16 | 72.40 | 70.62 | 70.63 | 70.63 | -4.15% | 17,853 |
| Mar 11, 2026 | 73.67 | 74.45 | 72.80 | 73.69 | 73.69 | -0.54% | 9,468 |
| Mar 10, 2026 | 75.20 | 76.40 | 74.00 | 74.09 | 74.09 | -1.00% | 9,913 |
| Mar 9, 2026 | 72.28 | 74.99 | 70.16 | 74.84 | 74.84 | 1.99% | 22,639 |
| Mar 6, 2026 | 74.60 | 74.60 | 72.80 | 73.38 | 73.38 | -4.83% | 32,214 |
| Mar 5, 2026 | 78.13 | 78.81 | 76.00 | 77.11 | 77.11 | -2.84% | 23,589 |
| Mar 4, 2026 | 80.15 | 80.15 | 78.20 | 79.36 | 79.36 | 0.13% | 6,581 |
| Mar 3, 2026 | 78.42 | 80.00 | 75.68 | 79.26 | 79.26 | -3.55% | 18,431 |
| Mar 2, 2026 | 79.40 | 82.45 | 79.40 | 82.18 | 82.18 | 1.73% | 28,057 |
| Feb 27, 2026 | 80.57 | 80.85 | 79.40 | 80.78 | 80.78 | -1.62% | 5,924 |
| Feb 26, 2026 | 82.25 | 82.40 | 80.42 | 82.11 | 82.11 | 0.65% | 11,405 |
| Feb 25, 2026 | 81.88 | 81.91 | 80.39 | 81.58 | 81.58 | 0.77% | 15,529 |
| Feb 24, 2026 | 79.47 | 81.14 | 79.47 | 80.96 | 80.96 | 1.96% | 3,987 |
| Feb 23, 2026 | 81.82 | 81.87 | 78.73 | 79.41 | 79.41 | -3.58% | 12,932 |
| Feb 20, 2026 | 80.70 | 83.00 | 80.70 | 82.35 | 82.35 | 1.24% | 12,756 |
| Feb 19, 2026 | 80.92 | 81.40 | 80.31 | 81.35 | 81.35 | -0.12% | 19,664 |
| Feb 18, 2026 | 80.89 | 82.41 | 80.60 | 81.44 | 81.44 | 0.97% | 10,402 |
| Feb 17, 2026 | 80.29 | 81.09 | 78.80 | 80.66 | 80.66 | 0.30% | 18,679 |
| Feb 13, 2026 | 78.80 | 81.20 | 78.13 | 80.42 | 80.42 | 1.80% | 15,482 |
| Feb 12, 2026 | 82.40 | 83.00 | 78.27 | 79.00 | 79.00 | -2.78% | 24,512 |
| Feb 11, 2026 | 82.64 | 83.01 | 80.52 | 81.26 | 81.26 | -0.61% | 12,038 |
| Feb 10, 2026 | 81.81 | 82.40 | 81.56 | 81.76 | 81.76 | -0.16% | 9,120 |
| Feb 9, 2026 | 81.43 | 82.17 | 80.91 | 81.89 | 81.89 | 0.21% | 31,209 |
| Feb 6, 2026 | 78.67 | 81.84 | 78.67 | 81.72 | 81.71 | 6.43% | 76,872 |
| Feb 5, 2026 | 76.69 | 78.10 | 76.40 | 76.78 | 76.78 | -1.06% | 43,677 |
| Feb 4, 2026 | 77.08 | 78.27 | 76.10 | 77.60 | 77.60 | 1.40% | 23,065 |
| Feb 3, 2026 | 77.00 | 77.76 | 75.02 | 76.53 | 76.53 | 0.30% | 19,719 |
| Feb 2, 2026 | 74.60 | 76.69 | 74.60 | 76.30 | 76.30 | 1.80% | 19,695 |
| Jan 30, 2026 | 75.60 | 75.70 | 74.40 | 74.95 | 74.95 | -1.95% | 21,438 |
| Jan 29, 2026 | 77.40 | 77.40 | 74.78 | 76.44 | 76.44 | -0.39% | 15,801 |
| Jan 28, 2026 | 77.31 | 77.54 | 76.42 | 76.74 | 76.74 | -0.46% | 8,524 |
| Jan 27, 2026 | 77.08 | 77.20 | 76.67 | 77.09 | 77.09 | -0.09% | 5,406 |
| Jan 26, 2026 | 77.50 | 78.13 | 76.92 | 77.16 | 77.16 | -0.18% | 6,750 |
| Jan 23, 2026 | 78.74 | 78.74 | 76.84 | 77.30 | 77.30 | -1.90% | 12,459 |
| Jan 22, 2026 | 79.73 | 80.35 | 78.63 | 78.80 | 78.80 | -0.05% | 15,248 |
| Jan 21, 2026 | 76.83 | 79.63 | 76.83 | 78.84 | 78.84 | 3.66% | 124,573 |
| Jan 20, 2026 | 76.25 | 77.49 | 75.72 | 76.06 | 76.06 | -2.80% | 49,165 |
| Jan 16, 2026 | 78.72 | 78.73 | 78.06 | 78.25 | 78.25 | -0.68% | 10,883 |
| Jan 15, 2026 | 77.56 | 79.34 | 77.56 | 78.79 | 78.79 | 2.44% | 14,612 |
| Jan 14, 2026 | 76.76 | 77.11 | 76.56 | 76.92 | 76.92 | 0.27% | 9,541 |
| Jan 13, 2026 | 76.80 | 77.21 | 76.15 | 76.71 | 76.71 | 0.33% | 5,288 |
| Jan 12, 2026 | 75.54 | 76.52 | 75.27 | 76.46 | 76.46 | 0.29% | 10,384 |
| Jan 9, 2026 | 75.50 | 76.39 | 75.50 | 76.24 | 76.24 | 1.61% | 34,386 |
| Jan 8, 2026 | 74.03 | 75.15 | 74.00 | 75.03 | 75.03 | 0.75% | 10,868 |
| Jan 7, 2026 | 75.54 | 75.54 | 74.11 | 74.47 | 74.47 | -1.42% | 14,548 |