ProShares Ultra MidCap400 (MVV) Historical Stock Data
61.46 ↓1.72 (-2.72%)
As of August 29, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, MVV is down -0.19% a day on average. There have been 14 days where ProShares Ultra MidCap400 closed green and 16 days where MVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 64.10 | 61.46 | ↓$2.64 (-4.12%) | 61.41 | 64.10 | 7.64K |
| 2024-09-05 | 63.80 | 63.18 | ↓$0.62 (-0.97%) | 63.18 | 64.09 | 4.37K |
| 2024-09-04 | 64.16 | 64.20 | ↑$0.04 (0.06%) | 63.88 | 65.09 | 19.80K |
| 2024-09-03 | 66.38 | 64.56 | ↓$1.82 (-2.73%) | 64.45 | 66.38 | 31.98K |
| 2024-08-30 | 67.69 | 68.14 | ↑$0.45 (0.66%) | 67.17 | 68.17 | 5.11K |
| 2024-08-29 | 67.68 | 67.17 | ↓$0.51 (-0.75%) | 67.08 | 68.11 | 26.44K |
| 2024-08-28 | 66.92 | 66.84 | ↓$0.08 (-0.12%) | 66.57 | 67.28 | 5.52K |
| 2024-08-27 | 67.24 | 67.51 | ↑$0.27 (0.40%) | 67.13 | 67.69 | 24.31K |
| 2024-08-26 | 69.30 | 67.97 | ↓$1.33 (-1.92%) | 67.97 | 69.36 | 13.49K |
| 2024-08-23 | 66.53 | 68.48 | ↑$1.95 (2.93%) | 66.53 | 68.48 | 10.09K |
| 2024-08-21 | 65.40 | 66.48 | ↑$1.08 (1.66%) | 65.40 | 66.48 | 7.29K |
| 2024-08-20 | 65.88 | 64.84 | ↓$1.04 (-1.58%) | 64.84 | 65.88 | 2.83K |
| 2024-08-19 | 65.07 | 65.95 | ↑$0.88 (1.36%) | 65.07 | 65.95 | 3.84K |
| 2024-08-16 | 64.87 | 64.79 | ↓$0.08 (-0.12%) | 64.79 | 65.08 | 3.89K |
| 2024-08-15 | 64.31 | 64.79 | ↑$0.48 (0.75%) | 64.31 | 65.18 | 8.82K |
| 2024-08-14 | 62.87 | 62.48 | ↓$0.39 (-0.63%) | 62.12 | 63.06 | 10.16K |
| 2024-08-13 | 61.74 | 62.57 | ↑$0.83 (1.34%) | 61.67 | 62.58 | 10.34K |
| 2024-08-12 | 60.95 | 60.74 | ↓$0.21 (-0.34%) | 60.74 | 61.54 | 9.79K |
| 2024-08-09 | 62.08 | 61.66 | ↓$0.42 (-0.68%) | 61.36 | 62.08 | 7.31K |
| 2024-08-08 | 60.31 | 61.70 | ↑$1.39 (2.30%) | 60.28 | 61.77 | 2.55K |
| 2024-08-07 | 61.90 | 59.26 | ↓$2.64 (-4.26%) | 59.12 | 61.90 | 10.59K |
| 2024-08-06 | 59.21 | 60.18 | ↑$0.97 (1.64%) | 58.73 | 61.51 | 16.31K |
| 2024-08-05 | 56.36 | 58.95 | ↑$2.59 (4.60%) | 56.26 | 60.25 | 60.91K |
| 2024-08-02 | 63.21 | 62.35 | ↓$0.86 (-1.36%) | 60.93 | 63.21 | 32.75K |
| 2024-08-01 | 69.43 | 66.03 | ↓$3.40 (-4.90%) | 65.25 | 69.49 | 27.61K |
| 2024-07-31 | 69.30 | 69.11 | ↓$0.19 (-0.27%) | 68.65 | 71.00 | 16.90K |
| 2024-07-30 | 68.20 | 68.25 | ↑$0.05 (0.07%) | 67.72 | 68.74 | 8K |
| 2024-07-29 | 68.71 | 67.77 | ↓$0.94 (-1.37%) | 67.43 | 68.71 | 20.23K |
| 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 |
Create an account or log in to view more rows.
$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
$MVV buy buy buy!!
$MVV bear trap
$MVV When in doubt...
$MVV why is there no volume? Is that suspicious?