ProShares Ultra MidCap400 (MVV) Historical Stock Data
59.51 ↓0.71 (-1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVV is down -0.33% 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 |
|---|---|---|---|---|---|---|
| 2025-03-21 | 59.07 | 59.51 | ↑$0.44 (0.74%) | 58.49 | 59.64 | 25.92K |
| 2025-03-20 | 60.31 | 60.22 | ↓$0.09 (-0.15%) | 60.22 | 61.47 | 9.89K |
| 2025-03-19 | 59.70 | 61.10 | ↑$1.40 (2.35%) | 59.70 | 61.80 | 22.30K |
| 2025-03-18 | 60.15 | 59.71 | ↓$0.44 (-0.73%) | 59.31 | 60.15 | 24.56K |
| 2025-03-17 | 58.90 | 60.80 | ↑$1.90 (3.23%) | 58.90 | 61.00 | 43.14K |
| 2025-03-14 | 57.53 | 58.83 | ↑$1.30 (2.26%) | 57.18 | 58.97 | 55.45K |
| 2025-03-13 | 57.83 | 56.27 | ↓$1.56 (-2.70%) | 55.87 | 57.83 | 26.35K |
| 2025-03-12 | 59.23 | 58.03 | ↓$1.20 (-2.03%) | 57.62 | 59.23 | 20.20K |
| 2025-03-11 | 58.67 | 58.11 | ↓$0.56 (-0.95%) | 57.25 | 59.25 | 29.06K |
| 2025-03-10 | 60.38 | 58.85 | ↓$1.53 (-2.53%) | 57.93 | 60.59 | 32.19K |
| 2025-03-07 | 60.20 | 61.41 | ↑$1.21 (2.01%) | 58.68 | 61.65 | 13.33K |
| 2025-03-06 | 60.90 | 60.60 | ↓$0.30 (-0.49%) | 60.51 | 61.93 | 10.27K |
| 2025-03-05 | 61.05 | 62.54 | ↑$1.49 (2.44%) | 60.50 | 62.66 | 16.86K |
| 2025-03-04 | 61.61 | 61.05 | ↓$0.56 (-0.91%) | 59.50 | 62.76 | 34.83K |
| 2025-03-03 | 66.27 | 63.08 | ↓$3.19 (-4.81%) | 62.47 | 66.27 | 138.46K |
| 2025-02-28 | 64.84 | 66.17 | ↑$1.33 (2.05%) | 64.40 | 66.17 | 12.67K |
| 2025-02-27 | 66.59 | 64.75 | ↓$1.84 (-2.76%) | 64.72 | 66.61 | 6.15K |
| 2025-02-26 | 66.80 | 66.45 | ↓$0.35 (-0.52%) | 66.16 | 67.61 | 16.59K |
| 2025-02-25 | 66.31 | 66.10 | ↓$0.21 (-0.32%) | 65.33 | 66.78 | 10.05K |
| 2025-02-24 | 67.10 | 66.22 | ↓$0.88 (-1.30%) | 65.72 | 67.10 | 17.24K |
| 2025-02-21 | 70.42 | 66.36 | ↓$4.06 (-5.77%) | 66.05 | 70.42 | 11.31K |
| 2025-02-20 | 70.00 | 69.79 | ↓$0.21 (-0.31%) | 69.03 | 70.00 | 20.16K |
| 2025-02-19 | 71.09 | 71.17 | ↑$0.08 (0.11%) | 70.93 | 71.40 | 11.16K |
| 2025-02-18 | 70.80 | 71.89 | ↑$1.09 (1.54%) | 70.80 | 71.91 | 4.79K |
| 2025-02-14 | 71.23 | 70.70 | ↓$0.53 (-0.74%) | 70.61 | 71.36 | 6.28K |
| 2025-02-13 | 70.02 | 70.79 | ↑$0.77 (1.10%) | 69.65 | 70.85 | 59.16K |
| 2025-02-12 | 68.55 | 69.59 | ↑$1.04 (1.52%) | 68.55 | 69.69 | 32.49K |
| 2025-02-11 | 70.64 | 70.61 | ↓$0.03 (-0.04%) | 70.18 | 70.83 | 12.90K |
| 2025-02-10 | 71.42 | 71.40 | ↓$0.02 (-0.03%) | 71.20 | 71.51 | 30.26K |
| 2025-02-07 | 72.85 | 71.18 | ↓$1.67 (-2.29%) | 71.04 | 72.85 | 27.60K |
Create an account or log in to view more rows.
$MVV When in doubt
zoom out. ??
$MVV man this will be good in coming weeks
$MVV due for a spike!
$MVV get ready bears and bulls
$MVV come on I wana jump up and down
$MVV love cooking these little bears on here
$MVV good times
$MVV MACD turned bullish
$MVV I warned everyone this company sucks
$MVV holding unfortunately lol