ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
83.27
-0.43 (-0.51%)
At close: May 13, 2026, 4:00 PM EDT
83.27
0.00 (0.00%)
After-hours: May 13, 2026, 8:00 PM EDT
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,697 |
| 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% | 13,686 |
| 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% | 4,684 |
| Apr 22, 2026 | 84.74 | 84.91 | 82.30 | 82.51 | 82.51 | -0.88% | 4,784 |
| 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 | 0.97% | 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% | 19,301 |
| Apr 7, 2026 | 73.20 | 74.40 | 72.84 | 73.79 | 73.79 | 0.24% | 24,671 |
| Apr 6, 2026 | 72.89 | 73.62 | 72.30 | 73.61 | 73.61 | 0.97% | 38,538 |
| Apr 2, 2026 | 70.54 | 74.20 | 70.54 | 72.90 | 72.90 | - | 21,863 |
| Apr 1, 2026 | 72.44 | 73.63 | 72.44 | 72.90 | 72.90 | 1.73% | 24,054 |
| Mar 31, 2026 | 69.42 | 72.42 | 69.17 | 71.66 | 71.66 | 5.86% | 9,485 |
| Mar 30, 2026 | 70.20 | 70.20 | 67.45 | 67.69 | 67.69 | -1.63% | 4,993 |
| Mar 27, 2026 | 70.50 | 70.50 | 68.54 | 68.81 | 68.81 | -3.26% | 13,254 |
| Mar 26, 2026 | 71.88 | 73.09 | 71.13 | 71.13 | 71.13 | -3.01% | 5,309 |
| Mar 25, 2026 | 73.57 | 74.04 | 71.70 | 73.34 | 73.34 | 1.56% | 13,938 |
| Mar 24, 2026 | 70.08 | 72.72 | 69.86 | 72.21 | 72.10 | 1.38% | 14,588 |
| Mar 23, 2026 | 71.00 | 73.20 | 70.71 | 71.23 | 71.12 | 3.92% | 11,213 |
| Mar 20, 2026 | 71.00 | 71.00 | 67.60 | 68.54 | 68.43 | -4.46% | 17,168 |
| Mar 19, 2026 | 69.80 | 72.49 | 69.80 | 71.74 | 71.63 | 0.52% | 8,605 |
| Mar 18, 2026 | 72.20 | 73.05 | 71.37 | 71.37 | 71.26 | -1.84% | 8,483 |
| Mar 17, 2026 | 71.92 | 73.40 | 71.92 | 72.71 | 72.60 | 1.63% | 7,494 |
| Mar 16, 2026 | 71.86 | 72.85 | 71.54 | 71.54 | 71.43 | 1.58% | 9,474 |
| Mar 13, 2026 | 71.60 | 72.20 | 70.25 | 70.43 | 70.32 | -0.28% | 11,112 |
| Mar 12, 2026 | 72.16 | 72.40 | 70.62 | 70.63 | 70.52 | -4.15% | 17,853 |
| Mar 11, 2026 | 73.67 | 74.45 | 72.80 | 73.69 | 73.57 | -0.54% | 9,480 |
| Mar 10, 2026 | 75.20 | 76.40 | 74.00 | 74.09 | 73.97 | -1.00% | 9,913 |
| Mar 9, 2026 | 72.28 | 74.99 | 70.16 | 74.84 | 74.72 | 1.99% | 22,964 |
| Mar 6, 2026 | 74.60 | 74.60 | 72.80 | 73.38 | 73.27 | -4.83% | 32,214 |
| Mar 5, 2026 | 78.13 | 78.81 | 76.00 | 77.11 | 76.99 | -2.84% | 23,589 |
| Mar 4, 2026 | 80.15 | 80.15 | 78.20 | 79.36 | 79.24 | 0.13% | 6,581 |