Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 17 mins

S&P Futures
4,065.75
+61.00(+1.52%)
Dow Futures
32,534.00
+375.00(+1.17%)
Nasdaq Futures
12,485.75
+241.00(+1.97%)
Russell 2000 Futures
1,815.10
+32.70(+1.83%)
Crude Oil
114.80
+0.60(+0.53%)
Gold
1,831.60
+17.60(+0.97%)

Advertisement

ProShares Ultra MidCap400 (MVV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

50.10

-0.55

(-1.09%)

At close: 04:00PM EDT

50.08

-0.02

(-0.04%)

After hours:

06:54PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	-	-	-	-	-	-
May 16, 2022	50.38	50.88	49.45	50.10	50.10	14,800
May 13, 2022	49.41	51.31	49.41	50.65	50.65	13,100
May 12, 2022	46.73	48.75	46.37	48.14	48.14	64,900
May 11, 2022	48.95	50.57	47.17	47.22	47.22	16,300
May 10, 2022	50.40	50.40	47.50	48.97	48.97	11,100
May 09, 2022	51.30	51.78	48.94	49.29	49.29	35,700
May 06, 2022	53.70	53.70	51.49	52.82	52.82	20,500
May 05, 2022	57.82	57.82	53.38	54.29	54.29	23,700
May 04, 2022	55.72	58.66	54.63	58.59	58.59	7,400
May 03, 2022	54.46	55.94	54.27	55.54	55.54	14,500
May 02, 2022	53.67	54.92	52.11	54.43	54.43	28,500
Apr 29, 2022	56.49	57.54	53.65	53.78	53.78	12,700
Apr 28, 2022	55.88	57.11	54.13	56.87	56.87	11,900
Apr 27, 2022	54.93	55.88	54.82	54.84	54.84	11,000
Apr 26, 2022	57.38	57.38	54.79	54.79	54.79	21,900
Apr 25, 2022	56.57	58.23	55.22	58.15	58.15	48,300
Apr 22, 2022	60.04	60.04	57.49	57.53	57.53	18,300
Apr 21, 2022	64.28	64.39	60.47	60.83	60.83	18,300
Apr 20, 2022	62.85	63.74	62.81	63.09	63.09	9,600
Apr 19, 2022	59.67	62.24	59.67	62.11	62.11	10,300
Apr 18, 2022	59.38	59.96	58.96	59.42	59.42	8,300
Apr 14, 2022	60.58	60.87	59.70	59.70	59.70	5,900
Apr 13, 2022	59.01	60.38	59.01	60.35	60.35	8,000
Apr 12, 2022	59.53	60.35	58.15	58.43	58.43	22,500
Apr 11, 2022	58.86	60.00	58.61	58.68	58.68	11,000
Apr 08, 2022	59.29	60.18	58.79	59.17	59.17	11,300
Apr 07, 2022	59.39	59.72	57.77	59.26	59.26	26,900
Apr 06, 2022	59.95	60.06	58.99	59.54	59.54	17,100
Apr 05, 2022	63.01	63.68	60.83	60.92	60.92	50,200
Apr 04, 2022	63.71	63.71	62.65	63.18	63.18	70,700
Apr 01, 2022	63.47	63.93	62.53	63.45	63.45	19,900
Mar 31, 2022	64.37	64.72	62.72	62.72	62.72	12,900
Mar 30, 2022	66.18	66.18	63.99	64.55	64.55	12,400
Mar 29, 2022	64.87	66.84	64.87	66.53	66.53	17,000
Mar 28, 2022	63.50	63.82	62.20	63.80	63.80	14,800
Mar 25, 2022	63.10	63.64	62.64	63.60	63.60	7,700
Mar 24, 2022	61.82	62.71	61.36	62.71	62.71	23,000
Mar 23, 2022	63.23	63.23	61.36	61.36	61.36	7,200
Mar 22, 2022	63.52	64.41	63.44	63.70	63.70	12,900
Mar 21, 2022	63.62	64.30	62.41	62.92	62.92	7,700
Mar 18, 2022	61.56	63.58	61.50	63.35	63.35	39,800
Mar 17, 2022	60.64	62.42	60.59	62.35	62.35	30,600
Mar 16, 2022	58.95	61.16	58.86	61.14	61.14	17,700
Mar 15, 2022	56.46	57.90	56.46	57.86	57.86	40,300
Mar 14, 2022	57.69	58.10	55.68	56.19	56.19	13,700
Mar 11, 2022	58.85	59.40	57.15	57.23	57.23	20,100
Mar 10, 2022	56.66	58.49	56.66	58.42	58.42	48,500
Mar 09, 2022	57.30	58.86	57.30	58.37	58.37	15,900
Mar 08, 2022	55.34	57.73	54.65	55.26	55.26	65,600
Mar 07, 2022	59.13	59.18	54.86	54.90	54.90	31,100
Mar 04, 2022	60.14	60.26	58.24	59.35	59.35	28,500
Mar 03, 2022	63.06	63.06	60.41	61.27	61.27	85,000
Mar 02, 2022	59.93	62.68	59.90	62.27	62.27	39,000
Mar 01, 2022	61.45	61.81	58.28	59.20	59.20	56,900
Feb 28, 2022	60.22	62.08	60.22	61.54	61.54	12,300
Feb 25, 2022	58.46	61.56	58.46	61.55	61.55	75,200
Feb 24, 2022	53.74	58.38	53.53	58.27	58.27	100,400
Feb 23, 2022	59.38	59.57	56.57	56.66	56.66	24,000
Feb 22, 2022	59.67	60.48	58.11	58.57	58.57	27,000
Feb 18, 2022	60.83	61.83	60.00	60.31	60.31	11,200
Feb 17, 2022	62.74	62.74	60.69	60.80	60.80	16,700
Feb 16, 2022	62.77	63.95	62.39	63.55	63.55	7,300
Feb 15, 2022	61.78	63.35	61.68	63.15	63.15	22,700
Feb 14, 2022	60.91	62.03	59.85	60.52	60.52	44,500
Feb 11, 2022	62.80	63.47	60.54	60.99	60.99	44,100
Feb 10, 2022	62.73	65.37	61.94	62.62	62.62	93,500
Feb 09, 2022	63.24	64.49	63.24	64.40	64.40	22,500
Feb 08, 2022	60.09	62.24	60.09	62.15	62.15	13,900
Feb 07, 2022	59.93	60.63	59.55	59.87	59.87	20,000
Feb 04, 2022	59.57	60.81	58.37	59.90	59.90	92,600
Feb 03, 2022	60.59	61.46	59.61	59.74	59.74	17,900
Feb 02, 2022	61.94	62.21	60.72	61.74	61.74	20,400
Feb 01, 2022	60.90	61.80	59.36	61.71	61.71	63,900
Jan 31, 2022	57.19	60.48	57.19	60.44	60.44	55,900
Jan 28, 2022	55.83	57.88	54.39	57.88	57.88	28,000
Jan 27, 2022	58.42	59.66	55.26	55.76	55.76	38,700
Jan 26, 2022	60.23	61.14	56.39	57.47	57.47	42,600
Jan 25, 2022	59.22	60.21	56.77	58.73	58.73	47,700
Jan 24, 2022	57.11	61.05	55.50	60.90	60.90	100,200
Jan 21, 2022	60.15	61.22	58.59	58.67	58.67	67,900
Jan 20, 2022	63.39	65.03	60.66	60.72	60.72	27,300
Jan 19, 2022	65.41	65.44	63.03	63.03	63.03	56,200
Jan 18, 2022	66.52	66.52	64.57	64.77	64.77	43,800
Jan 14, 2022	66.90	67.72	65.70	67.61	67.61	35,000
Jan 13, 2022	68.92	69.76	67.77	68.09	68.09	22,900
Jan 12, 2022	69.23	69.90	67.72	68.47	68.47	28,700
Jan 11, 2022	67.76	68.88	66.33	68.85	68.85	26,200
Jan 10, 2022	67.27	67.66	65.38	67.49	67.49	128,500
Jan 07, 2022	69.16	69.75	67.75	68.18	68.18	24,300
Jan 06, 2022	68.70	69.99	68.31	69.17	69.17	45,400
Jan 05, 2022	71.87	72.33	68.48	68.52	68.52	24,800
Jan 04, 2022	71.42	72.37	71.27	71.80	71.80	49,200
Jan 03, 2022	70.94	71.92	70.02	71.05	71.05	266,400
Dec 31, 2021	70.51	71.28	70.51	70.70	70.70	26,900
Dec 30, 2021	71.14	71.82	70.47	70.53	70.53	16,200
Dec 29, 2021	70.14	71.10	70.14	70.90	70.90	19,800
Dec 28, 2021	70.37	71.07	69.89	70.12	70.12	25,400
Dec 27, 2021	68.59	70.23	68.10	70.19	70.19	43,700
Dec 23, 2021	67.59	68.70	67.54	68.41	68.41	345,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,065.75+61.00(+1.52%)

Dow Futures32,534.00+375.00(+1.17%)

Nasdaq Futures12,485.75+241.00(+1.97%)

Russell 2000 Futures1,815.10+32.70(+1.83%)

Crude Oil114.80+0.60(+0.53%)

Gold1,831.60+17.60(+0.97%)

ProShares Ultra MidCap400 (MVV)

S&P Futures
4,065.75
+61.00(+1.52%)

Dow Futures
32,534.00
+375.00(+1.17%)

Nasdaq Futures
12,485.75
+241.00(+1.97%)

Russell 2000 Futures
1,815.10
+32.70(+1.83%)

Crude Oil
114.80
+0.60(+0.53%)

Gold
1,831.60
+17.60(+0.97%)