U.S. Markets closed

ProShares Ultra MidCap400 (MVV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
29.93-1.58 (-5.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202030.2630.2629.2329.9329.93150,852
Sep 18, 202032.3532.4830.9931.5131.5139,300
Sep 17, 202031.7232.4231.3832.1932.1934,500
Sep 16, 202032.7433.3932.4932.5832.58265,000
Sep 15, 202032.8232.9032.2932.4032.4081,700
Sep 14, 202031.6932.4131.6332.3532.3521,500
Sep 11, 202031.5331.5330.6731.0931.0923,600
Sep 10, 202032.3132.6731.1931.1931.1961,600
Sep 09, 202031.6832.2331.4131.9231.9252,500
Sep 08, 202031.9031.9930.9331.1031.1073,300
Sep 04, 202033.4933.5031.2132.5632.5664,600
Sep 03, 202034.7334.8132.5432.8332.8352,500
Sep 02, 202034.3335.1534.0134.9934.9933,100
Sep 01, 202033.4434.0932.9834.0934.0996,800
Aug 31, 202034.2134.2133.5833.6033.6031,800
Aug 28, 202034.3334.3333.8034.3134.3166,900
Aug 27, 202033.8434.2133.6033.9633.9687,500
Aug 26, 202033.9133.9233.5633.6933.6933,000
Aug 25, 202034.2734.2733.4533.9633.9619,700
Aug 24, 202033.5434.0033.1934.0034.00107,900
Aug 21, 202033.0133.1832.8033.0833.0856,300
Aug 20, 202033.0033.5232.9333.2833.2816,200
Aug 19, 202034.1834.2233.6433.6633.6623,100
Aug 18, 202034.5834.5833.8633.9533.9518,700
Aug 17, 202034.5334.7834.5234.5834.5821,100
Aug 14, 202034.2134.7234.1534.4034.4022,300
Aug 13, 202034.4234.8734.2834.5734.5718,000
Aug 12, 202035.0135.0134.4134.7134.7183,600
Aug 11, 202034.8635.3134.1534.2634.2644,700
Aug 10, 202034.1534.6034.1534.2734.2791,500
Aug 07, 202033.0834.0032.9634.0034.0054,700
Aug 06, 202033.4133.5132.9633.1833.1825,900
Aug 05, 202033.0733.4232.7633.3833.3819,400
Aug 04, 202032.0232.4931.9032.4932.4920,300
Aug 03, 202031.9032.2931.5032.1932.19115,100
Jul 31, 202031.8231.8230.5331.4631.4644,400
Jul 30, 202031.4231.9830.9831.8631.86109,100
Jul 29, 202031.2432.4131.2432.2832.28217,300
Jul 28, 202031.4131.6630.9630.9630.9644,200
Jul 27, 202031.0431.6430.9731.6431.6420,100
Jul 24, 202031.3331.4230.9431.0031.0025,100
Jul 23, 202031.3732.2231.0131.5631.56355,400
Jul 22, 202030.7531.4530.7531.4531.45103,000
Jul 21, 202030.7231.3330.6330.9630.9673,200
Jul 20, 202030.4530.5530.0130.2430.2484,700
Jul 17, 202030.6230.7530.2530.5630.5632,900
Jul 16, 202030.2130.5930.0030.3730.3738,900
Jul 15, 202030.0030.6729.8330.5830.58187,800
Jul 14, 202027.9028.8327.5428.8028.8098,500
Jul 13, 202028.9729.5327.9027.9527.95164,400
Jul 10, 202027.6728.5527.6728.5528.5559,600
Jul 09, 202028.6328.6327.1027.7627.76119,100
Jul 08, 202028.2728.8128.0528.5628.5669,800
Jul 07, 202028.9329.1128.1828.2128.2169,400
Jul 06, 202029.9230.0529.1629.3729.3753,700
Jul 02, 202029.5529.8128.6428.7928.7944,800
Jul 01, 202028.9129.2628.3928.4628.46132,300
Jun 30, 202028.0329.0227.9928.8628.8688,000
Jun 29, 202027.3228.2126.8428.1028.10571,700
Jun 26, 202027.7127.7226.7926.8326.8323,700
Jun 25, 202026.9727.9826.7227.9827.98577,600
Jun 24, 202028.6528.6526.8227.2227.22157,300
Jun 24, 20200.013 Dividend
Jun 23, 202030.0530.0529.2029.2629.2537,500
Jun 22, 202028.7629.3028.1329.2129.2033,400
Jun 19, 202030.1630.2328.5929.0229.0134,700
Jun 18, 202029.0129.8329.0129.3129.3017,300
Jun 17, 202030.4030.4029.3829.4729.4642,100
Jun 16, 202031.1731.3629.3930.3430.33205,700
Jun 15, 202026.6429.2526.3929.1129.10620,200
Jun 12, 202029.1029.2726.8028.2028.19624,700
Jun 11, 202029.2329.3826.9727.1327.12121,200
Jun 10, 202033.3333.3331.4531.6531.6451,300
Jun 09, 202033.9333.9332.9233.3133.3083,800
Jun 08, 202034.2534.7434.1034.7434.7293,200
Jun 05, 202034.3234.4033.3833.5033.4999,400
Jun 04, 202031.0731.7530.7831.4831.4745,500
Jun 03, 202030.5131.6530.5131.4031.39119,100
Jun 02, 202029.6229.9129.3929.7829.7727,200
Jun 01, 202028.7729.6128.6429.2829.2795,500
May 29, 202028.4828.8127.8628.5628.5561,500
May 28, 202030.2330.2328.6928.9128.9064,700
May 27, 202029.3829.7728.3029.7629.7554,600
May 26, 202028.3128.6628.1628.2328.22101,500
May 22, 202026.4926.4925.9026.4526.4421,700
May 21, 202026.2926.6125.8626.4726.46109,000
May 20, 202026.0726.5026.0726.2326.2224,900
May 19, 202025.7626.2825.1325.1425.13515,300
May 18, 202024.9626.0224.8525.8325.82233,200
May 15, 202022.3823.1121.9723.0423.0328,700
May 14, 202021.2422.6820.7622.6522.6469,700
May 13, 202023.4823.4821.9022.1822.1783,900
May 12, 202025.7325.7323.7923.7923.7843,200
May 11, 202025.4126.0025.0925.7025.6933,000
May 08, 202025.1926.0525.1926.0526.0488,300
May 07, 202024.3024.6824.3024.3124.3020,700
May 06, 202024.3224.3223.5223.5823.57100,600
May 05, 202024.3024.6123.8923.9723.9653,400
May 04, 202022.9923.5022.4623.4923.48459,400
May 01, 202024.1024.1122.9523.4523.44256,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...