MVV Historical Prices | ProShares Ultra MidCap400 Stock

Dow

0.91% Nasdaq

0.87%

ProShares Ultra MidCap400 (MVV)

-NYSEArca

99.85 1.56(1.59%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	98.45	100.27	98.45	99.85	55,300	99.85
Jun 17, 2013	98.70	99.08	97.62	98.29	65,200	98.29
Jun 14, 2013	97.00	98.42	96.84	97.18	53,000	97.18
Jun 13, 2013	94.36	98.21	94.15	97.95	67,900	97.95
Jun 12, 2013	97.61	97.80	94.15	94.52	49,400	94.52
Jun 11, 2013	96.65	97.89	95.54	96.40	49,900	96.40
Jun 10, 2013	99.34	99.45	97.71	98.69	22,400	98.69
Jun 7, 2013	97.84	98.87	96.42	98.69	59,800	98.69
Jun 6, 2013	94.44	96.83	94.28	96.83	43,000	96.83
Jun 5, 2013	96.66	97.02	94.47	94.47	84,600	94.47
Jun 4, 2013	98.71	99.61	96.15	97.09	90,000	97.09
Jun 3, 2013	99.32	99.53	96.80	98.56	233,600	98.56
May 31, 2013	100.18	101.94	99.14	99.14	51,800	99.14
May 30, 2013	100.27	101.48	99.90	101.08	52,500	101.08
May 29, 2013	100.03	100.30	97.97	99.59	43,800	99.59
May 28, 2013	102.39	103.04	100.32	101.09	30,000	101.09
May 24, 2013	99.42	99.86	98.00	99.40	57,800	99.40
May 23, 2013	98.43	100.64	98.00	100.64	69,400	100.64
May 22, 2013	104.54	105.94	99.81	100.70	117,700	100.70
May 21, 2013	103.98	104.87	103.59	104.30	39,000	104.30
May 20, 2013	103.40	104.66	103.38	103.90	71,600	103.90
May 17, 2013	102.60	103.83	102.49	103.83	46,500	103.83
May 16, 2013	102.45	103.32	101.48	101.81	48,400	101.81
May 15, 2013	101.50	103.18	101.41	102.76	49,700	102.76
May 14, 2013	99.96	101.99	99.92	101.96	31,800	101.96
May 13, 2013	99.70	100.21	99.05	99.70	41,100	99.70
May 10, 2013	99.07	100.11	98.84	100.09	73,000	100.09
May 9, 2013	99.54	99.73	98.60	98.78	28,500	98.78
May 8, 2013	98.09	99.52	98.03	99.52	16,900	99.52
May 7, 2013	97.30	98.72	96.96	98.72	32,200	98.72
May 6, 2013	95.91	97.07	95.78	96.88	69,100	96.88
May 3, 2013	95.45	96.87	94.79	95.97	49,100	95.97
May 2, 2013	92.42	93.69	92.04	93.51	43,800	93.51
May 1, 2013	94.57	94.57	91.61	91.71	102,800	91.71
Apr 30, 2013	93.60	95.20	93.01	95.20	48,400	95.20
Apr 29, 2013	92.78	93.86	92.59	93.48	42,100	93.48
Apr 26, 2013	92.73	93.07	91.53	92.12	40,800	92.12
Apr 25, 2013	92.53	93.79	92.30	92.92	58,900	92.92
Apr 24, 2013	91.43	92.20	91.13	92.07	26,600	92.07
Apr 23, 2013	90.51	91.55	89.79	91.36	63,400	91.36
Apr 22, 2013	89.05	89.90	87.31	89.48	46,400	89.48
Apr 19, 2013	87.56	89.15	86.63	88.98	51,800	88.98
Apr 18, 2013	87.85	87.99	85.75	86.38	50,200	86.38
Apr 17, 2013	88.93	88.97	86.26	87.46	61,600	87.46
Apr 16, 2013	89.03	90.48	88.37	90.36	65,300	90.36
Apr 15, 2013	92.63	92.77	87.30	87.56	210,500	87.56
Apr 12, 2013	93.70	93.97	92.65	93.61	86,100	93.61
Apr 11, 2013	93.51	94.95	93.37	94.24	157,900	94.24
Apr 10, 2013	91.48	93.67	91.48	93.63	188,600	93.63
Apr 9, 2013	91.33	91.81	90.27	91.05	62,100	91.05
Apr 8, 2013	90.02	91.08	88.98	91.02	51,300	91.02
Apr 5, 2013	87.42	89.72	86.93	89.72	156,300	89.72
Apr 4, 2013	88.95	89.88	88.69	89.86	68,700	89.86
Apr 3, 2013	92.22	92.24	88.31	88.76	140,800	88.76
Apr 2, 2013	92.93	93.58	91.27	91.79	94,400	91.79
Apr 1, 2013	94.32	94.49	91.86	92.42	131,900	92.42
Mar 28, 2013	93.25	94.61	93.07	94.38	46,400	94.38
Mar 27, 2013	91.84	93.31	91.08	93.21	43,600	93.21
Mar 26, 2013	92.50	92.91	91.89	92.86	57,400	92.86
Mar 25, 2013	92.64	93.28	90.90	91.65	119,600	91.65
Mar 22, 2013	92.22	92.39	91.80	92.17	64,000	92.17
Mar 21, 2013	91.79	92.87	91.00	91.51	111,500	91.51
Mar 20, 2013	92.43	93.32	92.05	93.10	90,400	93.10
Mar 19, 2013	92.34	92.50	89.85	91.40	91,100	91.40
Mar 18, 2013	90.89	92.57	90.66	91.60	47,900	91.60
Mar 15, 2013	92.30	92.72	91.91	92.46	63,600	92.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MVV

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra MidCap400 (MVV)