ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
59.08
-0.30 (-0.51%)
At close: May 22, 2025, 4:00 PM
56.80
-2.28 (-3.86%)
Pre-market: May 23, 2025, 8:14 AM EDT
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 58.75 | 59.64 | 58.49 | 59.08 | 59.08 | -0.51% | 7,805 |
| May 21, 2025 | 60.94 | 61.27 | 59.38 | 59.38 | 59.38 | -5.20% | 23,389 |
| May 20, 2025 | 63.07 | 63.07 | 62.23 | 62.64 | 62.64 | -0.68% | 4,126 |
| May 19, 2025 | 62.95 | 63.07 | 62.91 | 63.07 | 63.07 | -0.66% | 4,084 |
| May 16, 2025 | 61.95 | 63.49 | 61.95 | 63.49 | 63.49 | 2.19% | 19,798 |
| May 15, 2025 | 61.48 | 62.13 | 60.98 | 62.13 | 62.13 | 0.47% | 14,874 |
| May 14, 2025 | 61.99 | 62.24 | 61.69 | 61.84 | 61.84 | -0.78% | 15,653 |
| May 13, 2025 | 62.31 | 62.79 | 62.28 | 62.33 | 62.33 | 0.64% | 7,553 |
| May 12, 2025 | 61.74 | 62.00 | 61.06 | 61.93 | 61.93 | 7.05% | 18,806 |
| May 9, 2025 | 58.52 | 58.52 | 57.84 | 57.85 | 57.85 | -0.27% | 2,340 |
| May 8, 2025 | 57.46 | 59.03 | 57.46 | 58.01 | 58.01 | 2.44% | 7,308 |
| May 7, 2025 | 56.69 | 56.69 | 55.90 | 56.63 | 56.63 | 0.45% | 3,105 |
| May 6, 2025 | 56.48 | 56.90 | 55.63 | 56.37 | 56.37 | -1.27% | 3,382 |
| May 5, 2025 | 56.64 | 57.85 | 56.64 | 57.10 | 57.10 | -0.37% | 9,580 |
| May 2, 2025 | 56.37 | 57.54 | 56.37 | 57.31 | 57.31 | 4.56% | 27,779 |
| May 1, 2025 | 54.63 | 55.44 | 54.63 | 54.81 | 54.81 | 1.20% | 36,714 |
| Apr 30, 2025 | 52.87 | 54.29 | 52.23 | 54.16 | 54.16 | -0.61% | 13,707 |
| Apr 29, 2025 | 53.68 | 55.01 | 53.33 | 54.49 | 54.49 | 0.96% | 11,296 |
| Apr 28, 2025 | 54.27 | 54.52 | 53.27 | 53.97 | 53.97 | 0.65% | 5,183 |
| Apr 25, 2025 | 53.50 | 53.72 | 53.25 | 53.62 | 53.62 | -0.92% | 27,722 |
| Apr 24, 2025 | 52.03 | 54.17 | 51.84 | 54.12 | 54.12 | 4.42% | 11,579 |
| Apr 23, 2025 | 53.48 | 54.90 | 51.58 | 51.83 | 51.83 | 2.48% | 10,476 |
| Apr 22, 2025 | 49.23 | 50.68 | 49.23 | 50.58 | 50.58 | 5.00% | 12,319 |
| Apr 21, 2025 | 49.85 | 49.85 | 47.32 | 48.17 | 48.17 | -4.58% | 9,174 |
| Apr 17, 2025 | 50.18 | 51.04 | 50.08 | 50.48 | 50.48 | 1.51% | 9,997 |
| Apr 16, 2025 | 50.22 | 50.95 | 48.59 | 49.73 | 49.73 | -2.01% | 16,925 |
| Apr 15, 2025 | 50.84 | 51.89 | 50.60 | 50.75 | 50.75 | -0.39% | 13,389 |
| Apr 14, 2025 | 51.46 | 51.46 | 49.44 | 50.95 | 50.95 | 2.65% | 23,039 |
| Apr 11, 2025 | 48.33 | 49.72 | 47.35 | 49.64 | 49.64 | 2.22% | 16,121 |
| Apr 10, 2025 | 50.33 | 50.80 | 46.54 | 48.56 | 48.56 | -9.40% | 16,600 |
| Apr 9, 2025 | 43.53 | 53.60 | 43.48 | 53.60 | 53.60 | 20.34% | 126,634 |
| Apr 8, 2025 | 49.90 | 49.90 | 43.60 | 44.54 | 44.54 | -4.30% | 39,864 |
| Apr 7, 2025 | 44.43 | 49.40 | 42.64 | 46.54 | 46.54 | -2.34% | 34,141 |
| Apr 4, 2025 | 48.97 | 49.55 | 45.76 | 47.66 | 47.66 | -9.61% | 76,828 |
| Apr 3, 2025 | 55.20 | 56.09 | 52.72 | 52.72 | 52.72 | -13.42% | 57,298 |
| Apr 2, 2025 | 57.74 | 60.89 | 57.66 | 60.89 | 60.89 | 3.17% | 24,927 |
| Apr 1, 2025 | 58.26 | 59.22 | 57.18 | 59.02 | 59.02 | 1.07% | 37,493 |
| Mar 31, 2025 | 57.07 | 59.00 | 55.95 | 58.39 | 58.39 | 0.39% | 101,721 |
| Mar 28, 2025 | 59.00 | 59.00 | 57.69 | 58.17 | 58.17 | -3.61% | 14,217 |
| Mar 27, 2025 | 59.80 | 61.32 | 59.80 | 60.35 | 60.35 | -1.67% | 19,256 |
| Mar 26, 2025 | 62.18 | 62.18 | 60.98 | 61.37 | 61.37 | -1.30% | 15,871 |
| Mar 25, 2025 | 62.39 | 62.72 | 61.54 | 62.18 | 62.12 | -0.59% | 11,732 |
| Mar 24, 2025 | 61.27 | 62.57 | 61.27 | 62.55 | 62.49 | 5.11% | 27,871 |
| Mar 21, 2025 | 59.07 | 59.64 | 58.48 | 59.51 | 59.45 | -1.18% | 25,923 |
| Mar 20, 2025 | 60.31 | 61.47 | 60.17 | 60.22 | 60.16 | -1.44% | 9,890 |
| Mar 19, 2025 | 59.70 | 61.80 | 59.70 | 61.10 | 61.04 | 2.33% | 22,304 |
| Mar 18, 2025 | 60.15 | 60.15 | 59.31 | 59.71 | 59.65 | -1.79% | 24,564 |
| Mar 17, 2025 | 58.90 | 61.00 | 58.90 | 60.80 | 60.74 | 3.35% | 43,137 |
| Mar 14, 2025 | 57.53 | 58.98 | 57.18 | 58.83 | 58.77 | 4.55% | 55,451 |
| Mar 13, 2025 | 57.83 | 58.03 | 55.67 | 56.27 | 56.22 | -3.03% | 26,345 |