ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
63.26
+1.71 (2.78%)
Jun 26, 2025, 4:00 PM - Market closed
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 62.04 | 63.26 | 61.98 | 63.26 | 63.26 | 2.77% | 3,786 |
| 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 |
| Jun 17, 2025 | 60.41 | 60.94 | 60.09 | 60.20 | 60.11 | -1.55% | 11,501 |
| Jun 16, 2025 | 60.86 | 61.29 | 60.86 | 61.15 | 61.05 | 2.42% | 25,604 |
| Jun 13, 2025 | 60.71 | 61.12 | 59.49 | 59.70 | 59.61 | -3.24% | 19,437 |
| Jun 12, 2025 | 60.89 | 61.71 | 60.87 | 61.70 | 61.60 | -0.06% | 15,582 |
| Jun 11, 2025 | 62.55 | 62.55 | 61.63 | 61.74 | 61.64 | -0.95% | 8,805 |
| Jun 10, 2025 | 62.40 | 62.51 | 61.97 | 62.33 | 62.23 | 0.45% | 11,867 |
| Jun 9, 2025 | 62.15 | 62.68 | 61.50 | 62.05 | 61.95 | 0.58% | 11,345 |
| Jun 6, 2025 | 61.87 | 61.87 | 61.28 | 61.69 | 61.59 | 1.96% | 33,536 |
| Jun 5, 2025 | 60.80 | 61.15 | 60.21 | 60.51 | 60.41 | -0.25% | 23,130 |
| Jun 4, 2025 | 61.05 | 61.29 | 60.66 | 60.66 | 60.57 | -0.57% | 5,083 |
| Jun 3, 2025 | 59.65 | 61.15 | 59.65 | 61.01 | 60.92 | 2.52% | 5,929 |
| Jun 2, 2025 | 59.67 | 59.67 | 58.15 | 59.51 | 59.42 | -0.30% | 12,902 |
| May 30, 2025 | 59.35 | 59.92 | 58.69 | 59.69 | 59.60 | -0.71% | 25,626 |
| May 29, 2025 | 60.87 | 60.87 | 59.58 | 60.12 | 60.02 | 0.46% | 4,723 |
| May 28, 2025 | 61.53 | 61.53 | 59.75 | 59.84 | 59.75 | -2.57% | 2,421 |
| May 27, 2025 | 59.85 | 61.42 | 59.85 | 61.42 | 61.32 | 4.37% | 19,457 |
| May 23, 2025 | 58.23 | 58.85 | 58.23 | 58.85 | 58.76 | -0.39% | 2,598 |
| May 22, 2025 | 58.75 | 59.64 | 58.49 | 59.08 | 58.99 | -0.51% | 7,805 |
| May 21, 2025 | 60.94 | 61.27 | 59.38 | 59.38 | 59.29 | -5.20% | 23,389 |
| May 20, 2025 | 63.07 | 63.07 | 62.23 | 62.64 | 62.54 | -0.68% | 4,126 |
| May 19, 2025 | 62.95 | 63.07 | 62.91 | 63.07 | 62.97 | -0.66% | 4,084 |
| May 16, 2025 | 61.95 | 63.49 | 61.95 | 63.49 | 63.39 | 2.19% | 19,798 |
| May 15, 2025 | 61.48 | 62.13 | 60.98 | 62.13 | 62.03 | 0.47% | 14,874 |
| May 14, 2025 | 61.99 | 62.24 | 61.69 | 61.84 | 61.74 | -0.78% | 15,653 |
| May 13, 2025 | 62.31 | 62.79 | 62.28 | 62.33 | 62.23 | 0.64% | 7,553 |
| May 12, 2025 | 61.74 | 62.00 | 61.06 | 61.93 | 61.83 | 7.05% | 18,806 |
| May 9, 2025 | 58.52 | 58.52 | 57.84 | 57.85 | 57.76 | -0.27% | 2,340 |
| May 8, 2025 | 57.46 | 59.03 | 57.46 | 58.01 | 57.92 | 2.44% | 7,308 |
| May 7, 2025 | 56.69 | 56.69 | 55.90 | 56.63 | 56.54 | 0.45% | 3,105 |
| May 6, 2025 | 56.48 | 56.90 | 55.63 | 56.37 | 56.29 | -1.27% | 3,382 |
| May 5, 2025 | 56.64 | 57.85 | 56.64 | 57.10 | 57.01 | -0.37% | 9,580 |
| May 2, 2025 | 56.37 | 57.54 | 56.37 | 57.31 | 57.22 | 4.56% | 27,779 |
| May 1, 2025 | 54.63 | 55.44 | 54.63 | 54.81 | 54.72 | 1.20% | 36,714 |
| Apr 30, 2025 | 52.87 | 54.29 | 52.23 | 54.16 | 54.08 | -0.61% | 13,707 |
| Apr 29, 2025 | 53.68 | 55.01 | 53.33 | 54.49 | 54.41 | 0.96% | 11,296 |
| Apr 28, 2025 | 54.27 | 54.52 | 53.27 | 53.97 | 53.89 | 0.65% | 5,183 |
| Apr 25, 2025 | 53.50 | 53.72 | 53.25 | 53.62 | 53.54 | -0.92% | 27,722 |
| Apr 24, 2025 | 52.03 | 54.17 | 51.84 | 54.12 | 54.04 | 4.42% | 11,579 |
| Apr 23, 2025 | 53.48 | 54.90 | 51.58 | 51.83 | 51.75 | 2.48% | 10,476 |
| Apr 22, 2025 | 49.23 | 50.68 | 49.23 | 50.58 | 50.50 | 5.00% | 12,319 |
| Apr 21, 2025 | 49.85 | 49.85 | 47.32 | 48.17 | 48.10 | -4.58% | 9,174 |
| Apr 17, 2025 | 50.18 | 51.04 | 50.08 | 50.48 | 50.40 | 1.51% | 9,997 |
| Apr 16, 2025 | 50.22 | 50.95 | 48.59 | 49.73 | 49.65 | -2.01% | 16,925 |
| Apr 15, 2025 | 50.84 | 51.89 | 50.60 | 50.75 | 50.67 | -0.39% | 13,389 |