ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
67.92
-1.67 (-2.40%)
Oct 31, 2024, 3:58 PM EDT - Market closed
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,100 |
| Oct 28, 2024 | 69.22 | 69.88 | 69.22 | 69.66 | 69.66 | 2.14% | 5,800 |
| 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% | 3,800 |
| Oct 22, 2024 | 69.95 | 70.14 | 69.34 | 69.72 | 69.72 | -1.22% | 10,600 |
| Oct 21, 2024 | 72.19 | 72.35 | 70.50 | 70.58 | 70.58 | -2.47% | 5,636 |
| Oct 18, 2024 | 72.53 | 72.62 | 72.01 | 72.37 | 72.37 | 0.06% | 7,800 |
| 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 | 1.88% | 7,705 |
| Oct 15, 2024 | 71.34 | 72.50 | 70.88 | 70.88 | 70.88 | -0.60% | 5,700 |
| Oct 14, 2024 | 70.58 | 71.35 | 70.36 | 71.31 | 71.31 | 1.18% | 7,129 |
| Oct 11, 2024 | 68.80 | 70.49 | 68.80 | 70.48 | 70.48 | 3.30% | 7,800 |
| Oct 10, 2024 | 67.70 | 68.30 | 67.48 | 68.23 | 68.23 | -0.96% | 2,500 |
| Oct 9, 2024 | 67.84 | 69.15 | 67.84 | 68.89 | 68.89 | 1.19% | 6,400 |
| Oct 8, 2024 | 68.01 | 68.08 | 68.01 | 68.08 | 68.08 | 0.19% | 605 |
| Oct 7, 2024 | 68.66 | 68.66 | 67.49 | 67.95 | 67.95 | -1.29% | 6,100 |
| Oct 4, 2024 | 69.08 | 69.36 | 68.29 | 68.84 | 68.84 | 1.82% | 8,000 |
| Oct 3, 2024 | 67.47 | 67.85 | 66.88 | 67.61 | 67.61 | -0.68% | 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 | - | 26,400 |
| Sep 27, 2024 | 69.68 | 70.15 | 68.66 | 69.12 | 69.12 | 0.36% | 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% | 7,400 |
| Sep 23, 2024 | 69.12 | 69.30 | 68.56 | 69.18 | 69.14 | 1.01% | 11,000 |
| Sep 20, 2024 | 68.97 | 68.97 | 68.02 | 68.49 | 68.45 | -1.33% | 8,200 |
| Sep 19, 2024 | 69.46 | 69.46 | 68.31 | 69.41 | 69.37 | 3.33% | 5,300 |
| 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% | 9,000 |
| 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 | 0.78% | 5,604 |
| Sep 10, 2024 | 61.82 | 61.82 | 60.83 | 61.80 | 61.76 | -0.48% | 3,800 |
| 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 | -2.72% | 7,635 |
| Sep 5, 2024 | 63.80 | 64.08 | 63.18 | 63.18 | 63.14 | -1.59% | 4,400 |
| 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% | 32,000 |
| 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% | 13,500 |
| Aug 23, 2024 | 66.53 | 68.48 | 66.53 | 68.48 | 68.43 | 4.55% | 10,100 |
| Aug 22, 2024 | 66.76 | 66.76 | 65.50 | 65.50 | 65.46 | -1.47% | 2,300 |
| 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 | -1.68% | 2,834 |
| Aug 19, 2024 | 65.07 | 65.95 | 65.07 | 65.95 | 65.91 | 1.79% | 3,844 |
| Aug 16, 2024 | 64.87 | 65.08 | 64.79 | 64.79 | 64.75 | - | 3,900 |
| 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 | -0.14% | 10,200 |
| 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% | 9,800 |
| 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% | 10,600 |
| 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 | -5.57% | 32,800 |
| 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% | 12,200 |
| Jul 25, 2024 | 65.00 | 67.53 | 64.97 | 65.93 | 65.89 | 1.85% | 7,700 |
| 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% | 5,100 |
| Jul 22, 2024 | 66.00 | 67.20 | 65.00 | 67.13 | 67.09 | 2.52% | 18,500 |
| Jul 19, 2024 | 66.00 | 66.29 | 65.35 | 65.48 | 65.44 | -1.67% | 18,040 |
| Jul 18, 2024 | 67.89 | 69.60 | 66.20 | 66.59 | 66.54 | -2.12% | 14,200 |
| 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 | 5.02% | 29,323 |
| Jul 15, 2024 | 66.12 | 67.62 | 66.12 | 66.70 | 66.65 | 1.05% | 18,300 |
| Jul 12, 2024 | 65.60 | 66.60 | 65.39 | 66.01 | 65.97 | 1.96% | 22,700 |
| Jul 11, 2024 | 63.41 | 64.94 | 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% | 5,600 |
| 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 |
| Jul 1, 2024 | 62.64 | 62.78 | 60.86 | 60.92 | 60.88 | -1.92% | 48,635 |
| Jun 28, 2024 | 62.40 | 62.83 | 61.70 | 62.11 | 62.07 | 0.31% | 7,016 |
| Jun 27, 2024 | 61.61 | 61.92 | 61.61 | 61.92 | 61.88 | 0.76% | 3,300 |
| Jun 26, 2024 | 61.22 | 61.55 | 61.09 | 61.45 | 61.41 | -0.73% | 8,639 |
| Jun 25, 2024 | 62.93 | 62.93 | 61.73 | 61.90 | 61.78 | -2.10% | 3,800 |
| Jun 24, 2024 | 62.50 | 63.78 | 62.50 | 63.23 | 63.11 | 1.33% | 7,312 |
| Jun 21, 2024 | 61.30 | 62.40 | 61.30 | 62.40 | 62.27 | 0.84% | 3,301 |
| Jun 20, 2024 | 62.12 | 62.64 | 61.79 | 61.88 | 61.76 | -0.72% | 18,832 |
| Jun 18, 2024 | 62.40 | 62.48 | 61.85 | 62.33 | 62.20 | 0.48% | 8,417 |
| Jun 17, 2024 | 60.56 | 62.07 | 60.56 | 62.03 | 61.90 | 1.76% | 4,907 |
| Jun 14, 2024 | 61.72 | 61.72 | 60.25 | 60.96 | 60.84 | -2.67% | 3,125 |
| Jun 13, 2024 | 63.80 | 63.80 | 61.82 | 62.63 | 62.50 | -1.14% | 3,134 |
| Jun 12, 2024 | 63.84 | 64.70 | 63.29 | 63.35 | 63.22 | 2.64% | 14,339 |
| Jun 11, 2024 | 61.50 | 61.72 | 61.30 | 61.72 | 61.59 | -0.77% | 2,500 |