ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
87.35
-2.54 (-2.82%)
At close: Jun 17, 2026, 4:00 PM EDT
87.35
0.00 (0.00%)
After-hours: Jun 17, 2026, 6:30 PM EDT
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 89.69 | 91.00 | 87.15 | 87.35 | 87.35 | -2.82% | 2,077 |
| Jun 16, 2026 | 91.00 | 91.12 | 89.48 | 89.89 | 89.89 | -0.20% | 1,867 |
| Jun 15, 2026 | 91.43 | 92.00 | 90.07 | 90.07 | 90.07 | 0.68% | 4,077 |
| Jun 12, 2026 | 88.84 | 90.08 | 88.60 | 89.46 | 89.46 | 1.36% | 6,328 |
| Jun 11, 2026 | 85.00 | 88.44 | 85.00 | 88.26 | 88.26 | 5.08% | 16,759 |
| Jun 10, 2026 | 86.80 | 87.69 | 83.95 | 83.99 | 83.99 | -2.91% | 7,692 |
| Jun 9, 2026 | 86.35 | 88.39 | 83.20 | 86.51 | 86.51 | 1.62% | 26,500 |
| Jun 8, 2026 | 85.62 | 86.20 | 85.00 | 85.13 | 85.13 | 0.34% | 6,506 |
| Jun 5, 2026 | 87.18 | 87.18 | 84.40 | 84.84 | 84.84 | -3.94% | 13,045 |
| Jun 4, 2026 | 88.00 | 88.69 | 87.40 | 88.32 | 88.32 | 0.79% | 3,435 |
| Jun 3, 2026 | 87.16 | 87.85 | 86.80 | 87.63 | 87.63 | -0.14% | 5,020 |
| Jun 2, 2026 | 86.80 | 87.79 | 86.64 | 87.75 | 87.75 | 1.75% | 9,512 |
| Jun 1, 2026 | 85.60 | 86.54 | 85.00 | 86.25 | 86.24 | -0.15% | 4,654 |
| May 29, 2026 | 86.72 | 86.80 | 86.10 | 86.37 | 86.37 | 0.29% | 2,263 |
| May 28, 2026 | 85.58 | 86.62 | 85.00 | 86.12 | 86.12 | 0.19% | 3,332 |
| May 27, 2026 | 87.11 | 87.11 | 85.93 | 85.96 | 85.96 | -0.69% | 6,257 |
| May 26, 2026 | 85.05 | 86.55 | 85.05 | 86.55 | 86.55 | 3.12% | 16,074 |
| May 22, 2026 | 83.20 | 84.18 | 82.99 | 83.93 | 83.93 | 1.61% | 12,758 |
| May 21, 2026 | 81.40 | 82.99 | 80.80 | 82.60 | 82.60 | 0.47% | 6,078 |
| May 20, 2026 | 80.20 | 82.21 | 79.60 | 82.21 | 82.21 | 3.44% | 4,734 |
| May 19, 2026 | 80.20 | 80.20 | 78.84 | 79.48 | 79.48 | -1.88% | 13,696 |
| May 18, 2026 | 81.49 | 82.00 | 80.70 | 81.00 | 81.00 | -0.32% | 9,990 |
| May 15, 2026 | 82.68 | 82.68 | 80.99 | 81.26 | 81.26 | -3.26% | 23,475 |
| May 14, 2026 | 83.99 | 84.40 | 83.66 | 84.00 | 83.99 | 0.87% | 7,046 |
| May 13, 2026 | 83.20 | 83.43 | 82.60 | 83.27 | 83.27 | -0.51% | 4,099 |
| May 12, 2026 | 84.36 | 84.54 | 81.89 | 83.70 | 83.70 | -1.29% | 10,043 |
| May 11, 2026 | 85.51 | 85.60 | 84.68 | 84.79 | 84.79 | -0.59% | 6,198 |
| May 8, 2026 | 85.65 | 85.65 | 84.84 | 85.29 | 85.29 | 0.77% | 15,483 |
| May 7, 2026 | 87.79 | 88.00 | 84.63 | 84.64 | 84.64 | -2.51% | 4,363 |
| May 6, 2026 | 85.63 | 87.03 | 85.60 | 86.82 | 86.82 | 3.70% | 21,641 |
| May 5, 2026 | 82.73 | 83.95 | 82.73 | 83.72 | 83.72 | 2.58% | 10,297 |
| May 4, 2026 | 82.15 | 83.20 | 81.40 | 81.62 | 81.62 | -1.36% | 10,776 |
| May 1, 2026 | 83.43 | 83.43 | 82.54 | 82.74 | 82.74 | 0.12% | 37,407 |
| Apr 30, 2026 | 80.80 | 82.83 | 80.80 | 82.64 | 82.64 | 3.08% | 12,806 |
| Apr 29, 2026 | 81.31 | 81.31 | 79.60 | 80.17 | 80.17 | -1.33% | 15,486 |
| Apr 28, 2026 | 82.51 | 83.10 | 81.14 | 81.25 | 81.25 | -2.07% | 2,987 |
| Apr 27, 2026 | 83.05 | 83.80 | 82.60 | 82.97 | 82.97 | 0.09% | 6,287 |
| Apr 24, 2026 | 83.20 | 83.63 | 82.31 | 82.90 | 82.90 | 0.44% | 4,038 |
| Apr 23, 2026 | 82.39 | 83.25 | 80.80 | 82.54 | 82.54 | 0.04% | 4,932 |
| Apr 22, 2026 | 84.74 | 84.91 | 82.30 | 82.51 | 82.51 | -0.88% | 4,904 |
| Apr 21, 2026 | 84.50 | 85.63 | 82.73 | 83.24 | 83.24 | -1.13% | 17,668 |
| Apr 20, 2026 | 82.67 | 84.29 | 82.67 | 84.19 | 84.19 | 1.18% | 7,371 |
| Apr 17, 2026 | 81.34 | 84.15 | 81.34 | 83.21 | 83.21 | 3.93% | 20,434 |
| Apr 16, 2026 | 80.09 | 80.80 | 79.60 | 80.06 | 80.06 | 0.26% | 5,955 |
| Apr 15, 2026 | 80.30 | 80.48 | 79.60 | 79.86 | 79.86 | -0.48% | 3,322 |
| Apr 14, 2026 | 79.88 | 80.57 | 79.69 | 80.24 | 80.24 | 0.96% | 12,591 |
| Apr 13, 2026 | 77.20 | 79.47 | 77.20 | 79.47 | 79.47 | 2.14% | 7,956 |
| Apr 10, 2026 | 78.47 | 78.47 | 77.65 | 77.81 | 77.81 | -0.74% | 6,075 |
| Apr 9, 2026 | 77.67 | 78.50 | 77.20 | 78.39 | 78.39 | 0.46% | 12,788 |
| Apr 8, 2026 | 77.81 | 78.77 | 77.21 | 78.03 | 78.03 | 5.75% | 19,309 |