Advertisement
Advertisement
U.S. Markets open in 1 hr 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

ProShares Ultra MidCap400 (MVV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
50.10-0.55 (-1.09%)
At close: 04:00PM EDT
50.08 -0.02 (-0.04%)
After hours: 06:54PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202250.3850.8849.4550.1050.1014,800
May 13, 202249.4151.3149.4150.6550.6513,100
May 12, 202246.7348.7546.3748.1448.1464,900
May 11, 202248.9550.5747.1747.2247.2216,300
May 10, 202250.4050.4047.5048.9748.9711,100
May 09, 202251.3051.7848.9449.2949.2935,700
May 06, 202253.7053.7051.4952.8252.8220,500
May 05, 202257.8257.8253.3854.2954.2923,700
May 04, 202255.7258.6654.6358.5958.597,400
May 03, 202254.4655.9454.2755.5455.5414,500
May 02, 202253.6754.9252.1154.4354.4328,500
Apr 29, 202256.4957.5453.6553.7853.7812,700
Apr 28, 202255.8857.1154.1356.8756.8711,900
Apr 27, 202254.9355.8854.8254.8454.8411,000
Apr 26, 202257.3857.3854.7954.7954.7921,900
Apr 25, 202256.5758.2355.2258.1558.1548,300
Apr 22, 202260.0460.0457.4957.5357.5318,300
Apr 21, 202264.2864.3960.4760.8360.8318,300
Apr 20, 202262.8563.7462.8163.0963.099,600
Apr 19, 202259.6762.2459.6762.1162.1110,300
Apr 18, 202259.3859.9658.9659.4259.428,300
Apr 14, 202260.5860.8759.7059.7059.705,900
Apr 13, 202259.0160.3859.0160.3560.358,000
Apr 12, 202259.5360.3558.1558.4358.4322,500
Apr 11, 202258.8660.0058.6158.6858.6811,000
Apr 08, 202259.2960.1858.7959.1759.1711,300
Apr 07, 202259.3959.7257.7759.2659.2626,900
Apr 06, 202259.9560.0658.9959.5459.5417,100
Apr 05, 202263.0163.6860.8360.9260.9250,200
Apr 04, 202263.7163.7162.6563.1863.1870,700
Apr 01, 202263.4763.9362.5363.4563.4519,900
Mar 31, 202264.3764.7262.7262.7262.7212,900
Mar 30, 202266.1866.1863.9964.5564.5512,400
Mar 29, 202264.8766.8464.8766.5366.5317,000
Mar 28, 202263.5063.8262.2063.8063.8014,800
Mar 25, 202263.1063.6462.6463.6063.607,700
Mar 24, 202261.8262.7161.3662.7162.7123,000
Mar 23, 202263.2363.2361.3661.3661.367,200
Mar 22, 202263.5264.4163.4463.7063.7012,900
Mar 21, 202263.6264.3062.4162.9262.927,700
Mar 18, 202261.5663.5861.5063.3563.3539,800
Mar 17, 202260.6462.4260.5962.3562.3530,600
Mar 16, 202258.9561.1658.8661.1461.1417,700
Mar 15, 202256.4657.9056.4657.8657.8640,300
Mar 14, 202257.6958.1055.6856.1956.1913,700
Mar 11, 202258.8559.4057.1557.2357.2320,100
Mar 10, 202256.6658.4956.6658.4258.4248,500
Mar 09, 202257.3058.8657.3058.3758.3715,900
Mar 08, 202255.3457.7354.6555.2655.2665,600
Mar 07, 202259.1359.1854.8654.9054.9031,100
Mar 04, 202260.1460.2658.2459.3559.3528,500
Mar 03, 202263.0663.0660.4161.2761.2785,000
Mar 02, 202259.9362.6859.9062.2762.2739,000
Mar 01, 202261.4561.8158.2859.2059.2056,900
Feb 28, 202260.2262.0860.2261.5461.5412,300
Feb 25, 202258.4661.5658.4661.5561.5575,200
Feb 24, 202253.7458.3853.5358.2758.27100,400
Feb 23, 202259.3859.5756.5756.6656.6624,000
Feb 22, 202259.6760.4858.1158.5758.5727,000
Feb 18, 202260.8361.8360.0060.3160.3111,200
Feb 17, 202262.7462.7460.6960.8060.8016,700
Feb 16, 202262.7763.9562.3963.5563.557,300
Feb 15, 202261.7863.3561.6863.1563.1522,700
Feb 14, 202260.9162.0359.8560.5260.5244,500
Feb 11, 202262.8063.4760.5460.9960.9944,100
Feb 10, 202262.7365.3761.9462.6262.6293,500
Feb 09, 202263.2464.4963.2464.4064.4022,500
Feb 08, 202260.0962.2460.0962.1562.1513,900
Feb 07, 202259.9360.6359.5559.8759.8720,000
Feb 04, 202259.5760.8158.3759.9059.9092,600
Feb 03, 202260.5961.4659.6159.7459.7417,900
Feb 02, 202261.9462.2160.7261.7461.7420,400
Feb 01, 202260.9061.8059.3661.7161.7163,900
Jan 31, 202257.1960.4857.1960.4460.4455,900
Jan 28, 202255.8357.8854.3957.8857.8828,000
Jan 27, 202258.4259.6655.2655.7655.7638,700
Jan 26, 202260.2361.1456.3957.4757.4742,600
Jan 25, 202259.2260.2156.7758.7358.7347,700
Jan 24, 202257.1161.0555.5060.9060.90100,200
Jan 21, 202260.1561.2258.5958.6758.6767,900
Jan 20, 202263.3965.0360.6660.7260.7227,300
Jan 19, 202265.4165.4463.0363.0363.0356,200
Jan 18, 202266.5266.5264.5764.7764.7743,800
Jan 14, 202266.9067.7265.7067.6167.6135,000
Jan 13, 202268.9269.7667.7768.0968.0922,900
Jan 12, 202269.2369.9067.7268.4768.4728,700
Jan 11, 202267.7668.8866.3368.8568.8526,200
Jan 10, 202267.2767.6665.3867.4967.49128,500
Jan 07, 202269.1669.7567.7568.1868.1824,300
Jan 06, 202268.7069.9968.3169.1769.1745,400
Jan 05, 202271.8772.3368.4868.5268.5224,800
Jan 04, 202271.4272.3771.2771.8071.8049,200
Jan 03, 202270.9471.9270.0271.0571.05266,400
Dec 31, 202170.5171.2870.5170.7070.7026,900
Dec 30, 202171.1471.8270.4770.5370.5316,200
Dec 29, 202170.1471.1070.1470.9070.9019,800
Dec 28, 202170.3771.0769.8970.1270.1225,400
Dec 27, 202168.5970.2368.1070.1970.1943,700
Dec 23, 202167.5968.7067.5468.4168.41345,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement