ProShares - (MVV)
AMEX: MVV
· Real-Time Price · USD
69.11
0.00 (0.00%)
At close: Oct 01, 2025, 1:17 PM
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 68.65 | 69.26 | 67.84 | 69.11 | n/a | 0.26% | 11,100 |
| Sep 29, 2025 | 69.67 | 69.75 | 68.58 | 68.93 | 69.04 | -0.49% | 29,427 |
| Sep 26, 2025 | 68.04 | 69.39 | 68.04 | 69.27 | 69.27 | 1.93% | 12,209 |
| Sep 25, 2025 | 67.48 | 68.05 | 67.05 | 67.96 | 67.96 | -1.18% | 14,207 |
| Sep 24, 2025 | 69.99 | 70.11 | 68.75 | 68.77 | 68.77 | -1.74% | 3,703 |
| Sep 23, 2025 | 70.22 | 71.30 | 69.82 | 69.99 | 69.83 | -0.06% | 6,800 |
| Sep 22, 2025 | 69.68 | 70.21 | 69.48 | 70.03 | 69.87 | -0.11% | 16,926 |
| Sep 19, 2025 | 70.62 | 70.67 | 69.97 | 70.11 | 69.95 | -1.79% | 4,860 |
| Sep 18, 2025 | 70.50 | 71.52 | 70.50 | 71.39 | 71.22 | 2.63% | 15,700 |
| Sep 17, 2025 | 70.40 | 72.00 | 69.00 | 69.56 | 69.40 | -0.29% | 14,600 |
| Sep 16, 2025 | 70.09 | 70.09 | 69.00 | 69.76 | 69.60 | -0.57% | 20,900 |
| Sep 15, 2025 | 70.42 | 71.08 | 69.96 | 70.16 | 70.00 | -0.03% | 55,300 |
| Sep 12, 2025 | 71.49 | 71.53 | 70.15 | 70.18 | 70.02 | -2.38% | 152,722 |
| Sep 11, 2025 | 69.69 | 71.91 | 69.69 | 71.89 | 71.73 | 3.33% | 210,429 |
| Sep 10, 2025 | 70.34 | 70.34 | 69.23 | 69.57 | 69.41 | -0.03% | 2,836 |
| Sep 9, 2025 | 69.93 | 69.93 | 69.34 | 69.59 | 69.43 | -1.76% | 4,348 |
| Sep 8, 2025 | 71.04 | 71.18 | 69.97 | 70.84 | 70.68 | 0.04% | 10,314 |
| Sep 5, 2025 | 71.00 | 71.55 | 70.26 | 70.81 | 70.65 | 0.91% | 6,200 |
| Sep 4, 2025 | 68.25 | 70.20 | 68.25 | 70.17 | 70.01 | 2.99% | 10,112 |
| Sep 3, 2025 | 68.07 | 68.71 | 67.68 | 68.13 | 67.98 | -0.39% | 3,400 |
Page 1 of 136