ProShares Ultra MidCap400 (MVV) Historical Stock Data
68.06 ↑2.13 (3.23%)
As of July 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MVV is up 0.11% a day on average. There have been 15 days where ProShares Ultra MidCap400 closed green and 15 days where MVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 67.22 | 68.06 | ↑$0.84 (1.25%) | 66.85 | 68.27 | 12.17K |
| 2024-07-25 | 65.00 | 65.93 | ↑$0.93 (1.43%) | 64.97 | 67.53 | 7.69K |
| 2024-07-24 | 66.49 | 64.73 | ↓$1.76 (-2.65%) | 64.72 | 67.03 | 14.43K |
| 2024-07-23 | 66.76 | 67.35 | ↑$0.59 (0.88%) | 66.76 | 67.69 | 5.09K |
| 2024-07-22 | 66.00 | 67.13 | ↑$1.13 (1.71%) | 65.00 | 67.13 | 18.46K |
| 2024-07-19 | 66.00 | 65.48 | ↓$0.52 (-0.78%) | 65.35 | 66.29 | 18.04K |
| 2024-07-18 | 67.89 | 66.59 | ↓$1.30 (-1.92%) | 66.20 | 69.60 | 14.17K |
| 2024-07-17 | 68.83 | 68.03 | ↓$0.80 (-1.16%) | 68.03 | 70.00 | 13.13K |
| 2024-07-16 | 67.46 | 70.05 | ↑$2.59 (3.84%) | 67.40 | 70.13 | 29.32K |
| 2024-07-15 | 66.12 | 66.70 | ↑$0.58 (0.87%) | 66.12 | 67.62 | 18.08K |
| 2024-07-12 | 65.60 | 66.01 | ↑$0.41 (0.62%) | 65.39 | 66.60 | 22.69K |
| 2024-07-11 | 63.41 | 64.74 | ↑$1.33 (2.10%) | 63.19 | 64.94 | 18.92K |
| 2024-07-10 | 60.73 | 61.79 | ↑$1.06 (1.75%) | 60.73 | 61.79 | 4.60K |
| 2024-07-09 | 61.04 | 60.33 | ↓$0.71 (-1.16%) | 60.33 | 61.04 | 4.11K |
| 2024-07-08 | 61.43 | 61.15 | ↓$0.28 (-0.45%) | 61.02 | 61.61 | 12.84K |
| 2024-07-05 | 61.61 | 60.82 | ↓$0.79 (-1.28%) | 60.42 | 61.61 | 5.59K |
| 2024-07-03 | 61.74 | 61.66 | ↓$0.08 (-0.13%) | 61.55 | 62.27 | 14.94K |
| 2024-07-02 | 61.09 | 61.36 | ↑$0.27 (0.44%) | 60.87 | 61.36 | 27.32K |
| 2024-07-01 | 62.64 | 60.92 | ↓$1.72 (-2.75%) | 60.86 | 62.78 | 48.64K |
| 2024-06-28 | 62.40 | 62.11 | ↓$0.29 (-0.47%) | 61.70 | 62.83 | 7.02K |
| 2024-06-27 | 61.61 | 61.92 | ↑$0.32 (0.51%) | 61.61 | 61.92 | 3.26K |
| 2024-06-26 | 61.22 | 61.45 | ↑$0.23 (0.37%) | 61.09 | 61.55 | 8.64K |
| 2024-06-25 | 62.93 | 61.90 | ↓$1.03 (-1.63%) | 61.73 | 62.93 | 3.79K |
| 2024-06-24 | 62.50 | 63.23 | ↑$0.73 (1.17%) | 62.50 | 63.78 | 7.19K |
| 2024-06-21 | 61.30 | 62.40 | ↑$1.10 (1.79%) | 61.30 | 62.40 | 3.30K |
| 2024-06-20 | 62.12 | 61.88 | ↓$0.24 (-0.39%) | 61.79 | 62.64 | 18.74K |
| 2024-06-18 | 62.40 | 62.33 | ↓$0.07 (-0.12%) | 61.85 | 62.48 | 8.42K |
| 2024-06-17 | 60.56 | 62.03 | ↑$1.47 (2.43%) | 60.56 | 62.07 | 4.91K |
| 2024-06-14 | 61.72 | 60.96 | ↓$0.76 (-1.23%) | 60.25 | 61.72 | 3.13K |
| 2024-06-13 | 63.80 | 62.63 | ↓$1.17 (-1.83%) | 61.82 | 63.80 | 3.13K |
Create an account or log in to view more rows.
$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
$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