Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Midcap400 2X ETF (NY: MVV )

64.78 +1.49 (+2.35%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.632 3.660 3.335 3.381 0 -0.20(-5.46%)
Jan 29, 2009 3.729 3.745 3.556 3.576 5,426,768 -0.27(-6.98%)
Jan 28, 2009 3.710 3.867 3.687 3.845 10,916,322 +0.27(+7.70%)
Jan 27, 2009 3.514 3.602 3.452 3.570 7,385,187 +0.09(+2.60%)
Jan 26, 2009 3.433 3.619 3.365 3.479 8,559,469 +0.04(+1.20%)
Jan 23, 2009 3.200 3.517 3.173 3.438 14,222,179 +0.09(+2.56%)
Jan 22, 2009 3.387 3.524 3.243 3.352 16,510,425 -0.17(-4.74%)
Jan 21, 2009 3.336 3.543 3.206 3.519 14,736,995 +0.28(+8.63%)
Jan 20, 2009 3.589 3.635 3.232 3.239 11,322,449 -0.43(-11.73%)
Jan 16, 2009 3.707 3.745 3.463 3.670 15,013,906 +0.13(+3.68%)
Jan 15, 2009 3.440 3.648 3.238 3.540 10,230,987 +0.10(+2.77%)
Jan 14, 2009 3.592 3.624 3.411 3.444 6,980,930 -0.29(-7.78%)
Jan 13, 2009 3.637 3.781 3.594 3.735 8,743,300 +0.06(+1.69%)
Jan 12, 2009 3.875 3.897 3.602 3.673 7,075,841 -0.21(-5.44%)
Jan 09, 2009 4.113 4.123 3.823 3.884 12,337,536 -0.21(-5.20%)
Jan 08, 2009 4.010 4.118 3.956 4.097 8,091,098 +0.05(+1.14%)
Jan 07, 2009 4.158 4.205 3.972 4.051 7,513,112 -0.27(-6.35%)
Jan 06, 2009 4.253 4.396 4.201 4.326 7,358,203 +0.10(+2.45%)
Jan 05, 2009 4.177 4.256 4.034 4.223 5,065,199 +0.07(+1.76%)
Jan 02, 2009 3.996 4.237 3.880 4.150 0 +0.19(+4.73%)
Jan 01, 2009 3.797 4.050 3.783 3.962 0 +0.00(+0.00%)
Dec 31, 2008 3.797 4.050 3.783 3.962 5,538,007 +0.15(+3.96%)
Dec 30, 2008 3.640 3.811 3.605 3.811 3,949,970 +0.24(+6.72%)
Dec 29, 2008 3.657 3.686 3.473 3.571 3,057,527 -0.09(-2.39%)
Dec 26, 2008 3.602 3.667 3.552 3.659 2,419,292 +0.09(+2.54%)
Dec 24, 2008 3.533 3.578 3.471 3.568 1,941,058 +0.05(+1.40%)
Dec 23, 2008 3.676 3.700 3.505 3.519 5,463,105 -0.11(-3.15%)
Dec 22, 2008 3.794 3.794 3.432 3.633 10,088,931 -0.14(-3.71%)
Dec 19, 2008 3.856 3.919 3.721 3.773 7,915,330 +0.02(+0.57%)
Dec 18, 2008 3.902 3.931 3.621 3.752 9,917,758 -0.14(-3.65%)
Dec 17, 2008 3.743 4.016 3.678 3.894 11,184,787 +0.08(+2.21%)
Dec 16, 2008 3.541 3.819 3.492 3.810 9,015,572 +0.41(+11.95%)
Dec 15, 2008 3.614 3.672 3.289 3.403 7,767,754 -0.19(-5.31%)
Dec 12, 2008 3.176 3.625 3.173 3.594 12,560,014 +0.20(+5.90%)
Dec 11, 2008 3.667 3.805 3.317 3.394 10,823,161 -0.34(-9.15%)
Dec 10, 2008 3.632 3.792 3.575 3.735 13,774,976 +0.19(+5.43%)
Dec 09, 2008 3.687 3.883 3.492 3.543 15,212,510 -0.18(-4.78%)
Dec 08, 2008 3.646 3.785 3.565 3.721 14,005,064 +0.27(+7.73%)
Dec 05, 2008 3.079 3.467 2.931 3.454 27,263,158 +0.28(+8.75%)
Dec 04, 2008 3.271 3.490 3.036 3.176 31,614,150 -0.21(-6.11%)
Dec 03, 2008 3.163 3.421 3.071 3.382 24,674,896 +0.13(+4.01%)
Dec 02, 2008 3.090 3.252 2.987 3.252 16,462,852 +0.25(+8.25%)
Dec 01, 2008 3.546 3.575 2.942 3.004 15,959,913 -0.77(-20.35%)
Nov 28, 2008 3.618 3.772 3.603 3.772 3,255,168 +0.11(+2.95%)
Nov 26, 2008 3.181 3.718 3.181 3.664 12,253,614 +0.31(+9.24%)
Nov 25, 2008 3.279 3.354 3.098 3.354 15,762,732 +0.16(+4.92%)
Nov 24, 2008 2.849 3.289 2.847 3.197 11,995,214 +0.39(+13.77%)
Nov 21, 2008 2.626 2.817 2.380 2.810 24,946,116 +0.31(+12.28%)
Nov 20, 2008 2.898 2.996 2.493 2.502 16,545,855 -0.47(-15.69%)
Nov 19, 2008 3.506 3.544 2.965 2.968 10,475,584 -0.50(-14.47%)
Nov 18, 2008 3.538 3.611 3.224 3.470 8,778,158 -0.04(-1.22%)
Nov 17, 2008 3.538 3.740 3.471 3.513 10,005,280 -0.09(-2.60%)
Nov 14, 2008 3.938 4.042 3.606 3.606 10,352,706 -0.44(-10.77%)
Nov 13, 2008 3.527 4.048 3.227 4.042 13,781,220 +0.53(+15.11%)
Nov 12, 2008 3.765 3.807 3.495 3.511 8,105,908 -0.41(-10.34%)
Nov 11, 2008 4.010 4.121 3.797 3.916 7,327,474 -0.20(-4.79%)
Nov 10, 2008 4.534 4.545 4.032 4.113 4,670,861 -0.19(-4.39%)
Nov 07, 2008 4.202 4.371 4.103 4.302 6,036,987 +0.18(+4.43%)
Nov 06, 2008 4.471 4.545 4.108 4.120 6,508,612 -0.42(-9.27%)
Nov 05, 2008 4.893 5.009 4.507 4.541 6,448,848 -0.45(-8.98%)
Nov 04, 2008 4.993 5.092 4.862 4.989 5,245,556 +0.13(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.