ProShares Ultra MidCap400 (MVV) Historical Stock Data
62.70 ↑1.26 (2.05%)
As of May 1, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, MVV is down -0.48% a day on average. There have been 11 days where ProShares Ultra MidCap400 closed green and 19 days where MVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 63.12 | 62.70 | ↓$0.42 (-0.67%) | 62.58 | 63.41 | 5.38K |
| 2024-05-02 | 61.01 | 61.44 | ↑$0.43 (0.70%) | 60.07 | 61.65 | 28.22K |
| 2024-05-01 | 59.91 | 59.96 | ↑$0.05 (0.08%) | 59.61 | 61.78 | 25.10K |
| 2024-04-30 | 61.47 | 59.89 | ↓$1.58 (-2.57%) | 59.89 | 61.47 | 3.87K |
| 2024-04-29 | 61.74 | 62.08 | ↑$0.34 (0.55%) | 61.74 | 62.22 | 2.46K |
| 2024-04-26 | 61.75 | 61.43 | ↓$0.32 (-0.52%) | 61.41 | 61.75 | 1.56K |
| 2024-04-25 | 60.69 | 61.03 | ↑$0.34 (0.56%) | 59.69 | 61.04 | 4.64K |
| 2024-04-24 | 61.64 | 61.60 | ↓$0.04 (-0.06%) | 60.83 | 61.86 | 12.58K |
| 2024-04-23 | 61.70 | 61.54 | ↓$0.16 (-0.26%) | 61.52 | 61.82 | 3.98K |
| 2024-04-22 | 59.05 | 60.05 | ↑$1.01 (1.70%) | 59.05 | 60.70 | 9.56K |
| 2024-04-19 | 58.01 | 59.00 | ↑$0.99 (1.71%) | 58.01 | 59.07 | 13.79K |
| 2024-04-18 | 59.01 | 58.53 | ↓$0.48 (-0.81%) | 58.32 | 59.40 | 7.76K |
| 2024-04-17 | 60.28 | 58.83 | ↓$1.45 (-2.41%) | 58.83 | 60.40 | 10.87K |
| 2024-04-16 | 59.92 | 59.84 | ↓$0.08 (-0.13%) | 59.07 | 60.09 | 8.03K |
| 2024-04-15 | 62.60 | 60.48 | ↓$2.12 (-3.38%) | 60.10 | 62.81 | 40.94K |
| 2024-04-12 | 63.10 | 61.73 | ↓$1.37 (-2.17%) | 61.39 | 63.17 | 42.64K |
| 2024-04-11 | 64.10 | 63.77 | ↓$0.33 (-0.51%) | 63.03 | 64.10 | 28.74K |
| 2024-04-10 | 64.17 | 63.73 | ↓$0.44 (-0.69%) | 63.36 | 64.25 | 21.07K |
| 2024-04-09 | 66.53 | 66.42 | ↓$0.11 (-0.17%) | 65.52 | 66.94 | 6.09K |
| 2024-04-08 | 66.19 | 66.26 | ↑$0.07 (0.11%) | 65.89 | 66.50 | 8.76K |
| 2024-04-05 | 64.66 | 65.68 | ↑$1.02 (1.58%) | 64.66 | 66.05 | 27.56K |
| 2024-04-04 | 67.89 | 64.65 | ↓$3.24 (-4.77%) | 64.44 | 67.89 | 52.42K |
| 2024-04-03 | 65.25 | 66.09 | ↑$0.84 (1.29%) | 65.25 | 66.28 | 9.93K |
| 2024-04-02 | 66.31 | 65.71 | ↓$0.60 (-0.91%) | 65.30 | 66.31 | 27.65K |
| 2024-04-01 | 68.33 | 67.33 | ↓$1.00 (-1.46%) | 67.31 | 68.33 | 48.14K |
| 2024-03-28 | 67.95 | 68.31 | ↑$0.36 (0.53%) | 67.95 | 68.79 | 17.75K |
| 2024-03-27 | 66.42 | 67.86 | ↑$1.44 (2.17%) | 66.42 | 67.86 | 5.75K |
| 2024-03-26 | 66.38 | 65.59 | ↓$0.79 (-1.19%) | 65.59 | 66.38 | 10.75K |
| 2024-03-25 | 66.48 | 65.94 | ↓$0.54 (-0.81%) | 65.94 | 66.48 | 8.47K |
| 2024-03-22 | 67.08 | 65.86 | ↓$1.22 (-1.82%) | 65.77 | 67.08 | 15K |
Create an account or log in to view more rows.
$MVV I warned everyone this company sucks
$MVV holding unfortunately lol
$MVV buy buy buy!!
$MVV bear trap
$MVV When in doubt...
$MVV why is there no volume? Is that suspicious?
$MVV There is nothing wrong with a decent pullback
$MVV we had no volume for days before the last big rip
$MVV oversold
$MVV Nothing but time to wait