ProShares Ultra MidCap400 (MVV) Historical Stock Data
61.60 ↑0.06 (0.10%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MVV is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 65.92 | 66.99 | ↑$1.07 (1.62%) | 65.92 | 67.13 | 88.20K |
| 2024-03-20 | 63.46 | 65.44 | ↑$1.98 (3.12%) | 63.46 | 65.54 | 7.48K |
| 2024-03-19 | 62.74 | 63.83 | ↑$1.09 (1.74%) | 62.74 | 63.90 | 4.76K |
| 2024-03-18 | 63.37 | 62.93 | ↓$0.44 (-0.69%) | 62.93 | 63.50 | 6.30K |
| 2024-03-15 | 63.64 | 63.15 | ↓$0.49 (-0.78%) | 63.06 | 63.80 | 6.56K |
| 2024-03-14 | 64.30 | 63.32 | ↓$0.98 (-1.52%) | 62.58 | 64.30 | 13.35K |
| 2024-03-13 | 64.41 | 64.88 | ↑$0.47 (0.73%) | 64.41 | 65.23 | 5.61K |
Create an account or log in to view more rows.
$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
$MVV Reinvest your dividends