ProShares - Ultra MidCap4... (MVV)
AMEX: MVV
· Real-Time Price · USD
69.57
-0.02 (-0.03%)
At close: Sep 10, 2025, 3:59 PM
69.57
-0.01%
After-hours: Sep 10, 2025, 06:24 PM EDT
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 69.93 | 69.93 | 69.34 | 69.59 | 69.60 | -1.76% | 4,348 |
| Sep 8, 2025 | 71.04 | 71.18 | 69.97 | 70.84 | 70.84 | 0.04% | 10,314 |
| Sep 5, 2025 | 71.00 | 71.55 | 70.26 | 70.81 | 70.81 | 0.91% | 6,200 |
| Sep 4, 2025 | 68.25 | 70.20 | 68.25 | 70.17 | 70.17 | 2.99% | 10,112 |
| Sep 3, 2025 | 68.07 | 68.71 | 67.68 | 68.13 | 68.13 | -0.39% | 3,400 |
| Sep 2, 2025 | 67.70 | 68.40 | 67.48 | 68.40 | 68.40 | -0.91% | 10,600 |
| Aug 29, 2025 | 69.86 | 69.90 | 68.84 | 69.03 | 69.03 | -1.29% | 8,700 |
| Aug 28, 2025 | 70.08 | 70.08 | 69.15 | 69.93 | 69.93 | 0.40% | 2,900 |
| Aug 27, 2025 | 68.75 | 69.89 | 68.75 | 69.65 | 69.65 | 1.19% | 10,600 |
| Aug 26, 2025 | 68.79 | 69.15 | 68.70 | 68.83 | 68.83 | 0.94% | 7,246 |
| Aug 25, 2025 | 68.84 | 68.95 | 68.19 | 68.19 | 68.19 | -1.59% | 4,133 |
| Aug 22, 2025 | 66.24 | 69.77 | 66.24 | 69.29 | 69.29 | 5.48% | 23,438 |
| Aug 21, 2025 | 65.00 | 65.78 | 65.00 | 65.69 | 65.69 | -0.21% | 3,314 |
| Aug 20, 2025 | 65.28 | 66.12 | 65.20 | 65.83 | 65.83 | -0.80% | 16,148 |
| Aug 19, 2025 | 67.00 | 67.42 | 66.20 | 66.36 | 66.36 | 0.33% | 3,219 |
| Aug 18, 2025 | 65.79 | 66.22 | 65.79 | 66.14 | 66.14 | 0.47% | 5,823 |
| Aug 15, 2025 | 66.81 | 66.81 | 65.82 | 65.83 | 65.83 | -1.27% | 3,900 |
| Aug 14, 2025 | 67.00 | 67.00 | 65.90 | 66.68 | 66.68 | -2.49% | 7,500 |
| Aug 13, 2025 | 66.90 | 68.38 | 66.62 | 68.38 | 68.38 | 3.06% | 5,000 |
| Aug 12, 2025 | 64.40 | 66.35 | 64.40 | 66.35 | 66.35 | 4.74% | 11,000 |