ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
58.16
-2.18 (-3.61%)
At close: Mar 28, 2025, 3:51 PM
57.01
-1.16 (-1.99%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 59.23 | 59.42 | 57.57 | 58.03 | 57.97 | -0.14% | 20,197 |
| Mar 11, 2025 | 58.67 | 59.40 | 57.25 | 58.11 | 58.05 | -1.26% | 29,058 |
| Mar 10, 2025 | 60.38 | 60.59 | 57.92 | 58.85 | 58.79 | -4.17% | 32,171 |
| Mar 7, 2025 | 60.20 | 61.65 | 58.68 | 61.41 | 61.35 | 1.34% | 13,330 |
| Mar 6, 2025 | 60.90 | 61.93 | 60.33 | 60.60 | 60.54 | -3.10% | 10,272 |
| Mar 5, 2025 | 61.05 | 62.66 | 60.50 | 62.54 | 62.48 | 2.44% | 16,855 |
| Mar 4, 2025 | 61.61 | 62.76 | 59.50 | 61.05 | 60.99 | -3.22% | 35,031 |
| Mar 3, 2025 | 66.27 | 66.27 | 62.47 | 63.08 | 63.02 | -4.67% | 138,461 |
| Feb 28, 2025 | 64.84 | 66.17 | 64.40 | 66.17 | 66.11 | 2.19% | 13,046 |
| Feb 27, 2025 | 66.59 | 66.61 | 64.72 | 64.75 | 64.69 | -2.56% | 6,152 |
| Feb 26, 2025 | 66.80 | 67.61 | 66.16 | 66.45 | 66.39 | 0.53% | 18,138 |
| Feb 25, 2025 | 66.31 | 67.09 | 65.25 | 66.10 | 66.04 | -0.18% | 10,047 |
| Feb 24, 2025 | 67.10 | 67.10 | 65.72 | 66.22 | 66.16 | -0.21% | 17,242 |
| Feb 21, 2025 | 70.42 | 70.42 | 66.05 | 66.36 | 66.30 | -4.91% | 11,311 |
| Feb 20, 2025 | 70.00 | 70.00 | 69.03 | 69.79 | 69.72 | -1.95% | 20,163 |
| Feb 19, 2025 | 71.09 | 71.40 | 70.93 | 71.17 | 71.10 | -1.00% | 11,157 |
| Feb 18, 2025 | 70.80 | 71.91 | 70.80 | 71.89 | 71.82 | 1.68% | 4,786 |
| Feb 14, 2025 | 71.23 | 71.50 | 70.56 | 70.70 | 70.64 | -0.12% | 6,297 |
| Feb 13, 2025 | 70.02 | 70.86 | 69.65 | 70.79 | 70.72 | 1.72% | 59,193 |
| Feb 12, 2025 | 68.55 | 69.69 | 68.55 | 69.59 | 69.52 | -1.44% | 32,523 |
| Feb 11, 2025 | 70.64 | 70.83 | 70.18 | 70.61 | 70.54 | -1.11% | 12,898 |
| Feb 10, 2025 | 71.42 | 71.51 | 70.89 | 71.40 | 71.33 | 0.31% | 30,293 |
| Feb 7, 2025 | 72.85 | 72.85 | 71.00 | 71.18 | 71.11 | -2.60% | 27,607 |
| Feb 6, 2025 | 73.67 | 73.67 | 72.00 | 73.08 | 73.01 | -0.07% | 3,878 |
| Feb 5, 2025 | 72.19 | 73.13 | 72.10 | 73.13 | 73.06 | 1.78% | 9,479 |
| Feb 4, 2025 | 70.92 | 71.88 | 70.75 | 71.85 | 71.78 | 1.24% | 34,764 |
| Feb 3, 2025 | 69.50 | 71.67 | 69.19 | 70.97 | 70.90 | -2.25% | 15,411 |
| Jan 31, 2025 | 74.16 | 74.55 | 72.45 | 72.60 | 72.53 | -1.87% | 122,035 |
| Jan 30, 2025 | 73.50 | 74.68 | 73.41 | 73.98 | 73.91 | 2.31% | 10,638 |
| Jan 29, 2025 | 72.94 | 73.69 | 71.80 | 72.31 | 72.24 | -0.99% | 9,316 |
| Jan 28, 2025 | 73.08 | 73.37 | 72.42 | 73.03 | 72.96 | 0.37% | 41,567 |
| Jan 27, 2025 | 73.00 | 73.75 | 72.24 | 72.76 | 72.69 | -2.14% | 16,227 |
| Jan 24, 2025 | 74.33 | 74.55 | 74.14 | 74.35 | 74.28 | -0.39% | 11,963 |
| Jan 23, 2025 | 74.18 | 74.72 | 73.73 | 74.64 | 74.57 | -0.11% | 13,147 |
| Jan 22, 2025 | 75.56 | 75.70 | 74.56 | 74.72 | 74.65 | -0.94% | 18,244 |
| Jan 21, 2025 | 74.01 | 75.43 | 74.01 | 75.43 | 75.36 | 3.40% | 19,113 |
| Jan 17, 2025 | 73.32 | 73.46 | 72.81 | 72.95 | 72.88 | 0.77% | 23,812 |
| Jan 16, 2025 | 71.43 | 72.66 | 71.35 | 72.39 | 72.32 | 1.53% | 13,342 |