ProShares Ultra MidCap400 (MVV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 63.12 | 63.41 | 62.58 | 62.70 | 62.70 | 5,377 |
| May 02, 2024 | 61.01 | 61.65 | 60.00 | 61.44 | 61.44 | 28,200 |
| May 01, 2024 | 59.91 | 61.78 | 59.60 | 59.96 | 59.96 | 25,100 |
| Apr 30, 2024 | 61.47 | 61.47 | 59.89 | 59.89 | 59.89 | 3,900 |
| Apr 29, 2024 | 61.74 | 62.22 | 61.74 | 62.08 | 62.08 | 2,500 |
| Apr 26, 2024 | 61.75 | 61.75 | 61.41 | 61.43 | 61.43 | 1,600 |
| Apr 25, 2024 | 60.69 | 61.04 | 59.69 | 61.03 | 61.03 | 4,600 |
| Apr 24, 2024 | 61.64 | 61.86 | 60.83 | 61.60 | 61.60 | 12,900 |
| Apr 23, 2024 | 61.70 | 61.82 | 61.52 | 61.54 | 61.54 | 4,000 |
| Apr 22, 2024 | 59.05 | 60.70 | 59.05 | 60.05 | 60.05 | 9,600 |
| Apr 19, 2024 | 58.01 | 59.07 | 58.01 | 59.00 | 59.00 | 13,800 |
| Apr 18, 2024 | 59.01 | 59.67 | 58.32 | 58.53 | 58.53 | 7,800 |
| Apr 17, 2024 | 60.28 | 60.40 | 58.83 | 58.83 | 58.83 | 10,900 |
| Apr 16, 2024 | 59.92 | 60.09 | 59.02 | 59.84 | 59.84 | 8,000 |
| Apr 15, 2024 | 62.60 | 63.05 | 60.10 | 60.48 | 60.48 | 40,900 |
| Apr 12, 2024 | 63.10 | 63.17 | 61.39 | 61.73 | 61.73 | 42,800 |
| Apr 11, 2024 | 64.10 | 64.10 | 63.03 | 63.77 | 63.77 | 28,700 |
| Apr 10, 2024 | 64.17 | 64.59 | 63.30 | 63.73 | 63.73 | 21,100 |
| Apr 09, 2024 | 66.53 | 66.94 | 65.52 | 66.42 | 66.42 | 6,100 |
| Apr 08, 2024 | 66.19 | 66.50 | 65.89 | 66.26 | 66.26 | 9,100 |
| Apr 05, 2024 | 64.66 | 66.05 | 64.66 | 65.68 | 65.68 | 27,600 |
| Apr 04, 2024 | 67.89 | 67.89 | 64.44 | 64.65 | 64.65 | 52,600 |
| Apr 03, 2024 | 65.25 | 66.28 | 65.25 | 66.09 | 66.09 | 9,900 |
| Apr 02, 2024 | 66.31 | 66.31 | 65.28 | 65.71 | 65.71 | 27,600 |
| Apr 01, 2024 | 68.33 | 68.33 | 67.30 | 67.33 | 67.33 | 48,100 |
| Mar 28, 2024 | 67.95 | 68.79 | 67.95 | 68.31 | 68.31 | 17,800 |
| Mar 27, 2024 | 66.42 | 67.86 | 66.42 | 67.86 | 67.86 | 5,800 |
| Mar 26, 2024 | 66.38 | 66.38 | 65.59 | 65.59 | 65.59 | 10,800 |
| Mar 25, 2024 | 66.48 | 66.48 | 65.92 | 65.94 | 65.94 | 8,500 |
| Mar 22, 2024 | 67.08 | 67.08 | 65.77 | 65.86 | 65.86 | 15,000 |
| Mar 21, 2024 | 65.92 | 67.13 | 65.92 | 66.99 | 66.99 | 88,100 |
| Mar 20, 2024 | 63.46 | 65.54 | 63.46 | 65.44 | 65.44 | 7,500 |
| Mar 20, 2024 | 0.033 Dividend | |||||
| Mar 19, 2024 | 62.74 | 63.90 | 62.74 | 63.83 | 63.80 | 4,800 |
| Mar 18, 2024 | 63.37 | 63.50 | 62.93 | 62.93 | 62.90 | 6,300 |
| Mar 15, 2024 | 63.64 | 63.80 | 63.06 | 63.15 | 63.12 | 6,600 |
| Mar 14, 2024 | 64.30 | 64.30 | 62.58 | 63.32 | 63.29 | 13,700 |
| Mar 13, 2024 | 64.41 | 65.23 | 64.41 | 64.88 | 64.85 | 5,600 |
| Mar 12, 2024 | 63.94 | 64.52 | 63.45 | 64.44 | 64.41 | 13,500 |
| Mar 11, 2024 | 63.98 | 63.98 | 63.15 | 63.85 | 63.82 | 17,900 |
| Mar 08, 2024 | 65.66 | 66.00 | 64.12 | 64.45 | 64.42 | 21,100 |
| Mar 07, 2024 | 64.54 | 65.20 | 64.54 | 65.09 | 65.06 | 36,200 |
| Mar 06, 2024 | 63.97 | 64.06 | 63.56 | 63.89 | 63.86 | 3,300 |
| Mar 05, 2024 | 62.96 | 63.72 | 62.67 | 63.10 | 63.07 | 39,700 |
| Mar 04, 2024 | 63.85 | 64.05 | 63.38 | 63.46 | 63.43 | 64,100 |
| Mar 01, 2024 | 61.65 | 62.66 | 61.65 | 62.61 | 62.58 | 24,700 |
| Feb 29, 2024 | 61.46 | 61.92 | 61.22 | 61.78 | 61.75 | 7,200 |
| Feb 28, 2024 | 60.18 | 61.10 | 60.18 | 60.76 | 60.73 | 17,100 |
| Feb 27, 2024 | 60.51 | 60.80 | 60.51 | 60.78 | 60.75 | 13,900 |
| Feb 26, 2024 | 60.16 | 60.70 | 60.06 | 60.32 | 60.29 | 2,400 |
| Feb 23, 2024 | 60.18 | 60.80 | 60.14 | 60.48 | 60.45 | 11,400 |
| Feb 22, 2024 | 59.13 | 60.40 | 59.13 | 60.31 | 60.28 | 7,500 |
| Feb 21, 2024 | 58.24 | 58.56 | 57.80 | 58.54 | 58.51 | 1,900 |
| Feb 20, 2024 | 58.40 | 58.40 | 58.02 | 58.39 | 58.36 | 2,500 |
| Feb 16, 2024 | 59.81 | 60.45 | 59.21 | 59.21 | 59.18 | 4,100 |
| Feb 15, 2024 | 59.06 | 60.45 | 59.06 | 60.31 | 60.28 | 6,600 |
| Feb 14, 2024 | 57.59 | 58.37 | 57.02 | 58.26 | 58.23 | 11,400 |
| Feb 13, 2024 | 56.66 | 57.49 | 55.91 | 56.72 | 56.69 | 10,700 |
| Feb 12, 2024 | 58.59 | 60.00 | 58.59 | 59.63 | 59.60 | 16,300 |
| Feb 09, 2024 | 57.78 | 58.50 | 57.70 | 58.47 | 58.44 | 5,500 |
| Feb 08, 2024 | 56.60 | 57.70 | 56.60 | 57.70 | 57.67 | 11,900 |
| Feb 07, 2024 | 55.93 | 57.04 | 55.93 | 56.64 | 56.61 | 7,700 |
| Feb 06, 2024 | 55.71 | 56.11 | 55.71 | 56.10 | 56.07 | 3,300 |
| Feb 05, 2024 | 56.03 | 56.03 | 54.79 | 55.62 | 55.59 | 11,000 |
| Feb 02, 2024 | 56.21 | 57.27 | 55.80 | 56.95 | 56.92 | 24,400 |
| Feb 01, 2024 | 56.01 | 56.93 | 54.89 | 56.85 | 56.82 | 14,100 |
| Jan 31, 2024 | 57.39 | 57.80 | 55.49 | 55.61 | 55.58 | 9,400 |
| Jan 30, 2024 | 57.49 | 57.84 | 57.20 | 57.65 | 57.62 | 4,900 |
| Jan 29, 2024 | 56.76 | 57.86 | 56.72 | 57.86 | 57.83 | 5,200 |
| Jan 26, 2024 | 57.00 | 57.40 | 56.77 | 56.82 | 56.79 | 7,200 |
| Jan 25, 2024 | 57.00 | 57.00 | 56.20 | 56.63 | 56.60 | 8,300 |
| Jan 24, 2024 | 57.71 | 57.76 | 55.98 | 56.05 | 56.02 | 9,700 |
| Jan 23, 2024 | 57.83 | 58.00 | 56.47 | 56.81 | 56.78 | 16,700 |
| Jan 22, 2024 | 56.63 | 57.40 | 56.63 | 57.23 | 57.20 | 20,800 |
| Jan 19, 2024 | 55.06 | 56.00 | 54.60 | 55.88 | 55.85 | 38,400 |
| Jan 18, 2024 | 54.60 | 54.91 | 53.83 | 54.83 | 54.80 | 8,000 |
| Jan 17, 2024 | 53.66 | 54.39 | 53.47 | 54.03 | 54.00 | 18,700 |
| Jan 16, 2024 | 54.71 | 55.15 | 54.21 | 54.73 | 54.70 | 12,800 |
| Jan 12, 2024 | 56.51 | 56.66 | 55.34 | 55.53 | 55.50 | 27,800 |
| Jan 11, 2024 | 54.60 | 55.60 | 54.60 | 55.60 | 55.57 | 3,500 |
| Jan 10, 2024 | 55.72 | 56.05 | 55.38 | 55.93 | 55.90 | 6,100 |
| Jan 09, 2024 | 55.39 | 55.91 | 55.10 | 55.61 | 55.58 | 24,900 |
| Jan 08, 2024 | 54.80 | 56.34 | 54.80 | 56.34 | 56.31 | 20,900 |
| Jan 05, 2024 | 54.12 | 55.55 | 54.00 | 54.92 | 54.89 | 14,800 |
| Jan 04, 2024 | 54.64 | 55.29 | 54.54 | 54.64 | 54.61 | 33,900 |
| Jan 03, 2024 | 56.15 | 56.15 | 54.77 | 54.80 | 54.77 | 52,900 |
| Jan 02, 2024 | 57.01 | 58.13 | 56.89 | 57.39 | 57.36 | 371,400 |
| Dec 29, 2023 | 58.74 | 58.86 | 57.87 | 57.89 | 57.86 | 36,000 |
| Dec 28, 2023 | 58.70 | 59.26 | 58.57 | 58.97 | 58.94 | 16,000 |
| Dec 27, 2023 | 59.18 | 59.27 | 58.76 | 59.12 | 59.09 | 9,000 |
| Dec 26, 2023 | 58.30 | 59.31 | 58.18 | 59.07 | 59.04 | 14,300 |
| Dec 22, 2023 | 58.07 | 58.75 | 57.68 | 58.16 | 58.13 | 27,400 |
| Dec 21, 2023 | 57.19 | 57.81 | 56.76 | 57.81 | 57.78 | 164,000 |
| Dec 20, 2023 | 57.79 | 58.65 | 56.26 | 56.26 | 56.23 | 36,400 |
| Dec 20, 2023 | 0.15 Dividend | |||||
| Dec 19, 2023 | 57.27 | 58.24 | 57.27 | 58.24 | 58.06 | 10,200 |
| Dec 18, 2023 | 57.12 | 57.30 | 56.52 | 56.81 | 56.63 | 32,200 |
| Dec 15, 2023 | 57.80 | 57.80 | 56.39 | 56.68 | 56.50 | 12,500 |
| Dec 14, 2023 | 56.38 | 58.03 | 56.38 | 57.67 | 57.49 | 30,500 |
| Dec 13, 2023 | 52.43 | 55.12 | 51.99 | 55.11 | 54.94 | 20,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.