ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
75.43
+2.48 (3.40%)
Jan 21, 2025, 4:00 PM EST - Market closed
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 74.01 | 75.43 | 74.01 | 75.43 | 75.43 | 3.40% | 19,113 |
| Jan 17, 2025 | 73.32 | 73.46 | 72.81 | 72.95 | 72.95 | 0.77% | 23,812 |
| Jan 16, 2025 | 71.43 | 72.66 | 71.35 | 72.39 | 72.39 | 1.53% | 13,342 |
| Jan 15, 2025 | 72.28 | 72.50 | 70.89 | 71.30 | 71.30 | 2.52% | 32,144 |
| Jan 14, 2025 | 68.85 | 69.70 | 68.28 | 69.55 | 69.55 | 2.49% | 35,119 |
| Jan 13, 2025 | 66.02 | 67.89 | 65.71 | 67.86 | 67.86 | 1.45% | 23,566 |
| Jan 10, 2025 | 67.43 | 67.43 | 66.28 | 66.89 | 66.89 | -2.73% | 35,568 |
| Jan 8, 2025 | 67.30 | 68.80 | 67.22 | 68.77 | 68.77 | 0.31% | 10,394 |
| Jan 7, 2025 | 70.18 | 70.18 | 68.03 | 68.56 | 68.56 | -1.15% | 14,657 |
| Jan 6, 2025 | 69.99 | 70.91 | 69.19 | 69.36 | 69.36 | 0.15% | 56,228 |
| Jan 3, 2025 | 68.04 | 69.30 | 67.34 | 69.26 | 69.26 | 2.67% | 29,982 |
| Jan 2, 2025 | 68.61 | 69.27 | 67.30 | 67.46 | 67.46 | -0.63% | 28,884 |
| Dec 31, 2024 | 68.18 | 68.55 | 67.50 | 67.89 | 67.89 | 0.38% | 16,661 |
| Dec 30, 2024 | 68.01 | 68.23 | 66.42 | 67.63 | 67.63 | -1.40% | 16,026 |
| Dec 27, 2024 | 69.38 | 69.85 | 67.84 | 68.59 | 68.59 | -2.00% | 19,139 |
| Dec 26, 2024 | 68.94 | 70.18 | 68.77 | 69.99 | 69.99 | 0.75% | 14,512 |
| Dec 24, 2024 | 68.77 | 69.58 | 68.29 | 69.47 | 69.47 | 1.30% | 18,480 |
| Dec 23, 2024 | 67.92 | 68.59 | 67.20 | 68.58 | 68.58 | 0.37% | 74,445 |
| Dec 20, 2024 | 66.81 | 69.77 | 66.81 | 68.33 | 68.23 | 1.42% | 76,685 |
| Dec 19, 2024 | 68.97 | 69.47 | 67.37 | 67.37 | 67.27 | -0.50% | 15,459 |
| Dec 18, 2024 | 73.81 | 73.81 | 67.58 | 67.71 | 67.61 | -7.75% | 23,253 |
| Dec 17, 2024 | 74.46 | 74.52 | 72.97 | 73.40 | 73.29 | -2.41% | 16,451 |
| Dec 16, 2024 | 75.14 | 76.03 | 74.81 | 75.21 | 75.10 | -0.04% | 28,831 |
| Dec 13, 2024 | 75.65 | 75.65 | 74.66 | 75.24 | 75.13 | -1.01% | 20,339 |
| Dec 12, 2024 | 77.03 | 77.03 | 76.00 | 76.01 | 75.90 | -1.14% | 4,631 |
| Dec 11, 2024 | 77.00 | 77.21 | 76.33 | 76.89 | 76.78 | 1.32% | 5,631 |
| Dec 10, 2024 | 76.21 | 77.03 | 75.74 | 75.89 | 75.78 | -1.37% | 8,167 |
| Dec 9, 2024 | 78.28 | 78.70 | 76.95 | 76.95 | 76.84 | -1.13% | 16,975 |
| Dec 6, 2024 | 78.60 | 78.66 | 77.42 | 77.83 | 77.71 | 0.24% | 13,871 |
| Dec 5, 2024 | 79.02 | 79.10 | 77.63 | 77.64 | 77.52 | -1.80% | 223,692 |
| Dec 4, 2024 | 78.72 | 79.07 | 78.09 | 79.07 | 78.95 | 0.70% | 56,772 |
| Dec 3, 2024 | 78.98 | 78.98 | 78.03 | 78.52 | 78.40 | -0.68% | 42,564 |
| Dec 2, 2024 | 79.80 | 79.80 | 78.57 | 79.06 | 78.94 | -0.79% | 70,043 |
| Nov 29, 2024 | 80.33 | 80.58 | 79.61 | 79.69 | 79.57 | 0.35% | 14,912 |
| Nov 27, 2024 | 81.00 | 81.34 | 79.29 | 79.41 | 79.29 | -0.74% | 20,282 |
| Nov 26, 2024 | 80.61 | 80.61 | 79.08 | 80.00 | 79.88 | -1.10% | 40,256 |
| Nov 25, 2024 | 79.89 | 81.87 | 79.89 | 80.89 | 80.77 | 3.07% | 107,934 |
| Nov 22, 2024 | 76.58 | 78.57 | 76.53 | 78.48 | 78.36 | 3.33% | 316,079 |
| Nov 21, 2024 | 74.31 | 76.27 | 73.83 | 75.95 | 75.84 | 3.32% | 107,784 |
| Nov 20, 2024 | 72.74 | 73.56 | 72.24 | 73.51 | 73.40 | 1.04% | 32,293 |
| Nov 19, 2024 | 71.29 | 72.76 | 71.15 | 72.75 | 72.64 | 0.12% | 4,591 |
| Nov 18, 2024 | 72.69 | 73.10 | 72.28 | 72.66 | 72.55 | 0.43% | 16,633 |
| Nov 15, 2024 | 73.78 | 73.78 | 71.99 | 72.35 | 72.24 | -2.27% | 57,987 |
| Nov 14, 2024 | 75.66 | 75.66 | 73.80 | 74.03 | 73.92 | -1.86% | 25,075 |
| Nov 13, 2024 | 76.51 | 76.96 | 75.33 | 75.43 | 75.32 | -1.01% | 3,505 |
| Nov 12, 2024 | 77.38 | 77.89 | 75.94 | 76.20 | 76.09 | -2.13% | 8,863 |
| Nov 11, 2024 | 77.66 | 78.39 | 77.59 | 77.86 | 77.74 | 1.74% | 7,955 |
| Nov 8, 2024 | 75.67 | 76.76 | 75.51 | 76.53 | 76.41 | 0.84% | 6,888 |
| Nov 7, 2024 | 76.19 | 76.66 | 75.68 | 75.89 | 75.78 | -0.22% | 13,745 |
| Nov 6, 2024 | 76.06 | 76.20 | 74.36 | 76.06 | 75.95 | 8.29% | 32,541 |
| Nov 5, 2024 | 67.79 | 70.24 | 67.76 | 70.24 | 70.14 | 2.80% | 222,268 |
| Nov 4, 2024 | 67.81 | 69.26 | 67.81 | 68.33 | 68.23 | 0.65% | 6,632 |
| Nov 1, 2024 | 68.53 | 69.05 | 67.76 | 67.89 | 67.79 | -0.04% | 190,608 |
| Oct 31, 2024 | 69.42 | 69.42 | 67.92 | 67.92 | 67.82 | -2.40% | 8,549 |
| Oct 30, 2024 | 69.18 | 71.16 | 69.18 | 69.59 | 69.49 | -0.26% | 10,314 |
| Oct 29, 2024 | 68.92 | 69.77 | 68.62 | 69.77 | 69.67 | 0.16% | 5,095 |
| Oct 28, 2024 | 69.22 | 69.88 | 69.22 | 69.66 | 69.56 | 2.14% | 5,779 |
| Oct 25, 2024 | 69.74 | 69.74 | 68.04 | 68.20 | 68.10 | -1.39% | 11,014 |
| Oct 24, 2024 | 69.26 | 69.30 | 68.68 | 69.16 | 69.06 | 0.32% | 5,883 |
| Oct 23, 2024 | 69.54 | 69.54 | 68.49 | 68.94 | 68.84 | -1.12% | 3,764 |
| Oct 22, 2024 | 69.95 | 70.14 | 69.34 | 69.72 | 69.62 | -1.23% | 10,553 |
| Oct 21, 2024 | 72.19 | 72.35 | 70.50 | 70.59 | 70.48 | -2.47% | 5,636 |
| Oct 18, 2024 | 72.53 | 72.62 | 72.01 | 72.37 | 72.27 | 0.07% | 7,758 |
| Oct 17, 2024 | 72.79 | 72.79 | 71.93 | 72.33 | 72.22 | 0.17% | 3,735 |
| Oct 16, 2024 | 71.77 | 72.50 | 71.76 | 72.21 | 72.10 | 1.87% | 7,705 |
| Oct 15, 2024 | 71.34 | 72.50 | 70.88 | 70.88 | 70.77 | -0.60% | 5,690 |
| Oct 14, 2024 | 70.58 | 71.35 | 70.36 | 71.31 | 71.20 | 1.17% | 7,129 |
| Oct 11, 2024 | 68.80 | 70.49 | 68.80 | 70.48 | 70.38 | 3.30% | 7,780 |
| Oct 10, 2024 | 67.70 | 68.30 | 67.48 | 68.23 | 68.13 | -0.96% | 2,459 |
| Oct 9, 2024 | 67.84 | 69.15 | 67.84 | 68.89 | 68.79 | 1.19% | 6,389 |
| Oct 8, 2024 | 68.01 | 68.08 | 68.01 | 68.08 | 67.98 | 0.20% | 605 |
| Oct 7, 2024 | 68.66 | 68.66 | 67.49 | 67.95 | 67.84 | -1.30% | 6,062 |
| Oct 4, 2024 | 69.08 | 69.36 | 68.29 | 68.84 | 68.74 | 1.82% | 7,954 |
| Oct 3, 2024 | 67.47 | 67.85 | 66.88 | 67.61 | 67.51 | -0.67% | 6,547 |
| Oct 2, 2024 | 67.55 | 68.49 | 67.20 | 68.07 | 67.97 | 0.13% | 7,714 |
| Oct 1, 2024 | 69.06 | 69.06 | 67.03 | 67.98 | 67.88 | -1.65% | 14,613 |
| Sep 30, 2024 | 68.35 | 69.30 | 67.95 | 69.12 | 69.02 | 0.01% | 26,377 |
| Sep 27, 2024 | 69.68 | 70.15 | 68.66 | 69.12 | 69.01 | 0.35% | 4,502 |
| Sep 26, 2024 | 68.99 | 69.04 | 68.47 | 68.87 | 68.77 | 1.76% | 10,210 |
| Sep 25, 2024 | 68.97 | 68.97 | 67.47 | 67.68 | 67.58 | -2.08% | 3,329 |
| Sep 24, 2024 | 69.77 | 69.77 | 69.03 | 69.12 | 68.97 | -0.09% | 7,358 |
| Sep 23, 2024 | 69.12 | 69.30 | 68.56 | 69.18 | 69.03 | 1.00% | 10,969 |
| Sep 20, 2024 | 68.97 | 68.97 | 68.02 | 68.49 | 68.35 | -1.32% | 8,179 |
| Sep 19, 2024 | 69.46 | 69.46 | 68.31 | 69.41 | 69.26 | 3.34% | 5,289 |
| Sep 18, 2024 | 67.10 | 69.30 | 66.98 | 67.17 | 67.03 | 0.07% | 6,434 |
| Sep 17, 2024 | 67.12 | 67.90 | 66.60 | 67.12 | 66.98 | 1.08% | 8,323 |
| Sep 16, 2024 | 65.97 | 66.53 | 65.95 | 66.40 | 66.26 | 1.36% | 8,924 |
| Sep 13, 2024 | 64.00 | 65.61 | 64.00 | 65.51 | 65.37 | 3.61% | 8,992 |
| Sep 12, 2024 | 62.56 | 63.42 | 62.56 | 63.23 | 63.10 | 1.53% | 19,312 |
| Sep 11, 2024 | 60.82 | 62.35 | 59.75 | 62.28 | 62.15 | 0.77% | 5,604 |
| Sep 10, 2024 | 61.82 | 61.82 | 60.83 | 61.80 | 61.67 | -0.48% | 3,776 |
| Sep 9, 2024 | 62.01 | 62.80 | 61.96 | 62.10 | 61.97 | 1.04% | 5,141 |
| Sep 6, 2024 | 64.10 | 64.10 | 61.41 | 61.46 | 61.33 | -2.73% | 7,635 |
| Sep 5, 2024 | 63.80 | 64.09 | 63.18 | 63.18 | 63.05 | -1.59% | 4,367 |
| Sep 4, 2024 | 64.16 | 65.09 | 63.88 | 64.20 | 64.06 | -0.56% | 19,800 |
| Sep 3, 2024 | 66.38 | 66.38 | 64.18 | 64.56 | 64.42 | -5.25% | 31,983 |
| Aug 30, 2024 | 67.69 | 68.17 | 66.74 | 68.14 | 68.00 | 1.44% | 5,109 |
| Aug 29, 2024 | 67.68 | 68.11 | 67.07 | 67.17 | 67.03 | 0.49% | 26,438 |
| Aug 28, 2024 | 66.92 | 67.28 | 66.55 | 66.84 | 66.70 | -0.99% | 5,515 |
| Aug 27, 2024 | 67.24 | 67.71 | 67.03 | 67.51 | 67.36 | -0.68% | 24,305 |