ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
73.51
+0.76 (1.04%)
Nov 20, 2024, 4:00 PM EST - Market open
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 72.74 | 73.56 | 72.24 | 73.51 | 73.51 | 1.04% | 32,293 |
| Nov 19, 2024 | 71.29 | 72.76 | 71.15 | 72.75 | 72.75 | 0.12% | 4,591 |
| Nov 18, 2024 | 72.69 | 73.10 | 72.28 | 72.66 | 72.66 | 0.43% | 16,633 |
| Nov 15, 2024 | 73.78 | 73.78 | 71.99 | 72.35 | 72.35 | -2.27% | 57,987 |
| Nov 14, 2024 | 75.66 | 75.66 | 73.80 | 74.03 | 74.03 | -1.86% | 25,075 |
| Nov 13, 2024 | 76.51 | 76.96 | 75.33 | 75.43 | 75.43 | -1.01% | 3,505 |
| Nov 12, 2024 | 77.38 | 77.89 | 75.94 | 76.20 | 76.20 | -2.13% | 8,863 |
| Nov 11, 2024 | 77.66 | 78.39 | 77.59 | 77.86 | 77.86 | 1.74% | 7,955 |
| Nov 8, 2024 | 75.67 | 76.76 | 75.51 | 76.53 | 76.53 | 0.84% | 6,888 |
| Nov 7, 2024 | 76.19 | 76.66 | 75.68 | 75.89 | 75.89 | -0.22% | 13,745 |
| Nov 6, 2024 | 76.06 | 76.20 | 74.36 | 76.06 | 76.06 | 8.29% | 32,541 |
| Nov 5, 2024 | 67.79 | 70.24 | 67.76 | 70.24 | 70.24 | 2.80% | 222,268 |
| Nov 4, 2024 | 67.81 | 69.26 | 67.81 | 68.33 | 68.33 | 0.65% | 6,632 |
| Nov 1, 2024 | 68.53 | 69.05 | 67.76 | 67.89 | 67.89 | -0.04% | 190,608 |
| Oct 31, 2024 | 69.42 | 69.42 | 67.92 | 67.92 | 67.92 | -2.40% | 8,549 |
| Oct 30, 2024 | 69.18 | 71.16 | 69.18 | 69.59 | 69.59 | -0.26% | 10,314 |
| Oct 29, 2024 | 68.92 | 69.77 | 68.62 | 69.77 | 69.77 | 0.16% | 5,095 |
| Oct 28, 2024 | 69.22 | 69.88 | 69.22 | 69.66 | 69.66 | 2.14% | 5,779 |
| Oct 25, 2024 | 69.74 | 69.74 | 68.04 | 68.20 | 68.20 | -1.39% | 11,014 |
| Oct 24, 2024 | 69.26 | 69.30 | 68.68 | 69.16 | 69.16 | 0.32% | 5,883 |
| Oct 23, 2024 | 69.54 | 69.54 | 68.49 | 68.94 | 68.94 | -1.12% | 3,764 |
| Oct 22, 2024 | 69.95 | 70.14 | 69.34 | 69.72 | 69.72 | -1.23% | 10,553 |
| Oct 21, 2024 | 72.19 | 72.35 | 70.50 | 70.59 | 70.59 | -2.47% | 5,636 |
| Oct 18, 2024 | 72.53 | 72.62 | 72.01 | 72.37 | 72.37 | 0.07% | 7,758 |
| Oct 17, 2024 | 72.79 | 72.79 | 71.93 | 72.33 | 72.33 | 0.17% | 3,735 |
| Oct 16, 2024 | 71.77 | 72.50 | 71.76 | 72.21 | 72.21 | 1.87% | 7,705 |
| Oct 15, 2024 | 71.34 | 72.50 | 70.88 | 70.88 | 70.88 | -0.60% | 5,690 |
| Oct 14, 2024 | 70.58 | 71.35 | 70.36 | 71.31 | 71.31 | 1.17% | 7,129 |
| Oct 11, 2024 | 68.80 | 70.49 | 68.80 | 70.48 | 70.48 | 3.30% | 7,780 |
| Oct 10, 2024 | 67.70 | 68.30 | 67.48 | 68.23 | 68.23 | -0.96% | 2,459 |
| Oct 9, 2024 | 67.84 | 69.15 | 67.84 | 68.89 | 68.89 | 1.19% | 6,389 |
| Oct 8, 2024 | 68.01 | 68.08 | 68.01 | 68.08 | 68.08 | 0.20% | 605 |
| Oct 7, 2024 | 68.66 | 68.66 | 67.49 | 67.95 | 67.95 | -1.30% | 6,062 |
| Oct 4, 2024 | 69.08 | 69.36 | 68.29 | 68.84 | 68.84 | 1.82% | 7,954 |
| Oct 3, 2024 | 67.47 | 67.85 | 66.88 | 67.61 | 67.61 | -0.67% | 6,547 |
| Oct 2, 2024 | 67.55 | 68.49 | 67.20 | 68.07 | 68.07 | 0.13% | 7,714 |
| Oct 1, 2024 | 69.06 | 69.06 | 67.03 | 67.98 | 67.98 | -1.65% | 14,613 |
| Sep 30, 2024 | 68.35 | 69.30 | 67.95 | 69.12 | 69.12 | 0.01% | 26,377 |
| Sep 27, 2024 | 69.68 | 70.15 | 68.66 | 69.12 | 69.12 | 0.35% | 4,502 |
| Sep 26, 2024 | 68.99 | 69.04 | 68.47 | 68.87 | 68.87 | 1.76% | 10,210 |
| Sep 25, 2024 | 68.97 | 68.97 | 67.47 | 67.68 | 67.68 | -2.08% | 3,329 |
| Sep 24, 2024 | 69.77 | 69.77 | 69.03 | 69.12 | 69.08 | -0.09% | 7,358 |
| Sep 23, 2024 | 69.12 | 69.30 | 68.56 | 69.18 | 69.14 | 1.00% | 10,969 |
| Sep 20, 2024 | 68.97 | 68.97 | 68.02 | 68.49 | 68.45 | -1.32% | 8,179 |
| Sep 19, 2024 | 69.46 | 69.46 | 68.31 | 69.41 | 69.37 | 3.34% | 5,289 |
| Sep 18, 2024 | 67.10 | 69.30 | 66.98 | 67.17 | 67.13 | 0.07% | 6,434 |
| Sep 17, 2024 | 67.12 | 67.90 | 66.60 | 67.12 | 67.08 | 1.08% | 8,323 |
| Sep 16, 2024 | 65.97 | 66.53 | 65.95 | 66.40 | 66.36 | 1.36% | 8,924 |
| Sep 13, 2024 | 64.00 | 65.61 | 64.00 | 65.51 | 65.47 | 3.61% | 8,992 |
| Sep 12, 2024 | 62.56 | 63.42 | 62.56 | 63.23 | 63.19 | 1.53% | 19,312 |
| Sep 11, 2024 | 60.82 | 62.35 | 59.75 | 62.28 | 62.24 | 0.77% | 5,604 |
| Sep 10, 2024 | 61.82 | 61.82 | 60.83 | 61.80 | 61.76 | -0.48% | 3,776 |
| Sep 9, 2024 | 62.01 | 62.80 | 61.96 | 62.10 | 62.06 | 1.04% | 5,141 |
| Sep 6, 2024 | 64.10 | 64.10 | 61.41 | 61.46 | 61.42 | -2.73% | 7,635 |
| Sep 5, 2024 | 63.80 | 64.09 | 63.18 | 63.18 | 63.14 | -1.59% | 4,367 |
| Sep 4, 2024 | 64.16 | 65.09 | 63.88 | 64.20 | 64.16 | -0.56% | 19,800 |
| Sep 3, 2024 | 66.38 | 66.38 | 64.18 | 64.56 | 64.52 | -5.25% | 31,983 |
| Aug 30, 2024 | 67.69 | 68.17 | 66.74 | 68.14 | 68.10 | 1.44% | 5,109 |
| Aug 29, 2024 | 67.68 | 68.11 | 67.07 | 67.17 | 67.13 | 0.49% | 26,438 |
| Aug 28, 2024 | 66.92 | 67.28 | 66.55 | 66.84 | 66.80 | -0.99% | 5,515 |
| Aug 27, 2024 | 67.24 | 67.71 | 67.03 | 67.51 | 67.47 | -0.68% | 24,305 |
| Aug 26, 2024 | 69.30 | 69.36 | 67.97 | 67.97 | 67.93 | -0.74% | 13,487 |
| Aug 23, 2024 | 66.53 | 68.48 | 66.53 | 68.48 | 68.43 | 4.55% | 10,092 |
| Aug 22, 2024 | 66.76 | 66.76 | 65.50 | 65.50 | 65.46 | -1.48% | 2,284 |
| Aug 21, 2024 | 65.40 | 66.48 | 65.22 | 66.48 | 66.44 | 2.53% | 7,373 |
| Aug 20, 2024 | 65.88 | 65.88 | 64.84 | 64.84 | 64.80 | -1.69% | 2,834 |
| Aug 19, 2024 | 65.07 | 65.95 | 65.07 | 65.95 | 65.91 | 1.80% | 3,844 |
| Aug 16, 2024 | 64.87 | 65.08 | 64.79 | 64.79 | 64.75 | - | 3,888 |
| Aug 15, 2024 | 64.31 | 65.18 | 64.31 | 64.79 | 64.75 | 3.70% | 8,823 |
| Aug 14, 2024 | 62.87 | 63.06 | 62.05 | 62.48 | 62.44 | -0.15% | 10,156 |
| Aug 13, 2024 | 61.74 | 62.58 | 61.52 | 62.57 | 62.53 | 3.01% | 10,337 |
| Aug 12, 2024 | 60.95 | 61.54 | 60.74 | 60.74 | 60.70 | -1.49% | 9,787 |
| Aug 9, 2024 | 62.08 | 62.08 | 61.36 | 61.66 | 61.62 | -0.06% | 7,313 |
| Aug 8, 2024 | 60.31 | 61.77 | 60.28 | 61.70 | 61.66 | 4.12% | 2,548 |
| Aug 7, 2024 | 61.90 | 61.90 | 59.12 | 59.26 | 59.22 | -1.53% | 10,589 |
| Aug 6, 2024 | 59.21 | 61.61 | 58.67 | 60.18 | 60.14 | 2.09% | 16,308 |
| Aug 5, 2024 | 56.36 | 60.37 | 56.26 | 58.95 | 58.91 | -5.45% | 60,910 |
| Aug 2, 2024 | 63.21 | 63.21 | 60.93 | 62.35 | 62.31 | -5.58% | 32,769 |
| Aug 1, 2024 | 69.43 | 69.63 | 65.22 | 66.03 | 65.99 | -4.46% | 27,614 |
| Jul 31, 2024 | 69.30 | 71.00 | 68.64 | 69.11 | 69.07 | 1.26% | 16,960 |
| Jul 30, 2024 | 68.20 | 68.74 | 67.72 | 68.25 | 68.21 | 0.71% | 8,059 |
| Jul 29, 2024 | 68.71 | 68.71 | 67.43 | 67.77 | 67.73 | -0.43% | 20,229 |
| Jul 26, 2024 | 67.22 | 68.30 | 66.85 | 68.06 | 68.02 | 3.23% | 12,170 |
| Jul 25, 2024 | 65.00 | 67.53 | 64.97 | 65.93 | 65.89 | 1.86% | 7,693 |
| Jul 24, 2024 | 66.49 | 67.03 | 64.72 | 64.73 | 64.69 | -3.89% | 14,428 |
| Jul 23, 2024 | 66.76 | 67.69 | 66.76 | 67.35 | 67.31 | 0.33% | 5,093 |
| Jul 22, 2024 | 66.00 | 67.20 | 65.00 | 67.13 | 67.09 | 2.52% | 18,458 |
| Jul 19, 2024 | 66.00 | 66.29 | 65.35 | 65.48 | 65.44 | -1.66% | 18,040 |
| Jul 18, 2024 | 67.89 | 69.60 | 66.20 | 66.59 | 66.54 | -2.12% | 14,166 |
| Jul 17, 2024 | 68.83 | 70.00 | 68.03 | 68.03 | 67.99 | -2.88% | 13,126 |
| Jul 16, 2024 | 67.46 | 70.13 | 67.40 | 70.05 | 70.01 | 5.03% | 29,323 |
| Jul 15, 2024 | 66.12 | 67.62 | 66.12 | 66.70 | 66.65 | 1.04% | 18,294 |
| Jul 12, 2024 | 65.60 | 66.60 | 65.39 | 66.01 | 65.97 | 1.96% | 22,689 |
| Jul 11, 2024 | 63.41 | 64.95 | 63.19 | 64.74 | 64.70 | 4.77% | 18,916 |
| Jul 10, 2024 | 60.73 | 61.79 | 60.73 | 61.79 | 61.76 | 2.42% | 4,603 |
| Jul 9, 2024 | 61.04 | 61.04 | 60.33 | 60.33 | 60.29 | -1.34% | 4,113 |
| Jul 8, 2024 | 61.43 | 61.95 | 61.02 | 61.15 | 61.11 | 0.54% | 12,837 |
| Jul 5, 2024 | 61.61 | 61.61 | 60.42 | 60.82 | 60.79 | -1.36% | 5,591 |
| Jul 3, 2024 | 61.74 | 62.27 | 61.55 | 61.66 | 61.62 | 0.49% | 14,942 |
| Jul 2, 2024 | 61.09 | 61.36 | 60.87 | 61.36 | 61.32 | 0.72% | 27,320 |