Skip to main content

Ultra Midcap400 2X ETF (NY: MVV )

61.20 -0.62 (-1.01%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 36.49 36.76 36.45 36.68 20,576 +0.36(+1.00%)
Oct 30, 2017 36.64 36.74 36.19 36.31 25,771 -0.52(-1.42%)
Oct 27, 2017 36.39 36.85 36.26 36.84 27,658 +0.37(+1.01%)
Oct 26, 2017 36.30 36.51 36.30 36.47 21,722 +0.34(+0.94%)
Oct 25, 2017 36.34 36.36 35.66 36.13 30,658 -0.43(-1.16%)
Oct 24, 2017 36.49 36.64 36.46 36.56 87,069 +0.25(+0.70%)
Oct 23, 2017 36.70 36.70 36.29 36.30 82,842 -0.39(-1.06%)
Oct 20, 2017 36.64 36.69 36.57 36.69 45,713 +0.42(+1.16%)
Oct 19, 2017 35.91 36.27 35.69 36.27 28,505 +0.04(+0.12%)
Oct 18, 2017 36.19 36.37 36.04 36.22 616,026 +0.25(+0.69%)
Oct 17, 2017 36.06 36.15 35.95 35.97 11,762 -0.12(-0.33%)
Oct 16, 2017 36.23 36.32 36.09 36.09 31,248 +0.02(+0.04%)
Oct 13, 2017 36.09 36.39 36.06 36.08 21,266 -0.02(-0.06%)
Oct 12, 2017 35.94 36.19 35.86 36.10 48,950 -0.01(-0.04%)
Oct 11, 2017 36.10 36.17 36.01 36.11 96,329 +0.04(+0.11%)
Oct 10, 2017 36.08 36.26 35.97 36.07 17,561 +0.19(+0.54%)
Oct 09, 2017 36.12 36.26 35.82 35.88 30,586 -0.18(-0.49%)
Oct 06, 2017 36.04 36.08 35.91 36.06 39,631 -0.08(-0.23%)
Oct 05, 2017 36.03 36.27 35.97 36.14 54,249 +0.22(+0.61%)
Oct 04, 2017 35.88 36.00 35.81 35.92 38,631 -0.05(-0.13%)
Oct 03, 2017 35.85 35.99 35.69 35.97 51,659 +0.15(+0.42%)
Oct 02, 2017 35.19 35.82 35.19 35.82 987,723 +0.66(+1.88%)
Sep 29, 2017 35.06 35.30 35.06 35.16 85,454 +0.06(+0.17%)
Sep 28, 2017 34.90 35.11 34.65 35.10 20,441 +0.15(+0.42%)
Sep 27, 2017 34.49 35.04 34.30 34.95 70,804 +0.64(+1.86%)
Sep 26, 2017 34.27 34.46 34.27 34.31 52,138 +0.04(+0.13%)
Sep 25, 2017 34.14 34.30 33.99 34.27 70,661 +0.17(+0.51%)
Sep 22, 2017 33.82 34.14 33.82 34.09 32,355 +0.20(+0.60%)
Sep 21, 2017 34.06 34.07 33.87 33.89 30,914 -0.14(-0.40%)
Sep 20, 2017 33.93 34.05 33.89 34.03 25,480 +0.20(+0.58%)
Sep 19, 2017 33.88 33.93 33.82 33.83 16,298 -0.02(-0.06%)
Sep 18, 2017 33.68 33.95 33.68 33.85 22,776 +0.28(+0.83%)
Sep 15, 2017 33.27 33.57 33.26 33.57 20,726 +0.28(+0.84%)
Sep 14, 2017 33.23 33.32 33.12 33.29 12,350 -0.04(-0.11%)
Sep 13, 2017 33.48 33.48 33.30 33.33 27,439 -0.09(-0.26%)
Sep 12, 2017 33.12 33.44 33.09 33.41 568,320 +0.44(+1.35%)
Sep 11, 2017 32.72 33.02 32.71 32.97 64,848 +0.77(+2.38%)
Sep 08, 2017 31.93 32.26 31.93 32.20 9,741 +0.19(+0.59%)
Sep 07, 2017 32.33 32.33 31.83 32.01 20,526 -0.20(-0.64%)
Sep 06, 2017 32.44 32.44 32.16 32.22 12,013 +0.05(+0.16%)
Sep 05, 2017 32.96 33.00 32.00 32.17 74,862 -0.72(-2.20%)
Sep 01, 2017 32.80 33.01 32.80 32.89 960,511 +0.21(+0.65%)
Aug 31, 2017 32.38 32.70 32.32 32.68 53,285 +0.55(+1.70%)
Aug 30, 2017 31.69 32.19 31.68 32.13 55,923 +0.36(+1.13%)
Aug 29, 2017 31.38 31.81 31.38 31.77 29,377 -0.05(-0.16%)
Aug 28, 2017 31.80 31.82 31.68 31.82 38,181 -0.04(-0.11%)
Aug 25, 2017 31.79 32.00 31.79 31.86 212,260 +0.28(+0.88%)
Aug 24, 2017 31.77 31.79 31.56 31.58 26,295 -0.02(-0.05%)
Aug 23, 2017 31.41 31.79 31.37 31.60 33,783 -0.17(-0.53%)
Aug 22, 2017 31.31 31.79 31.31 31.77 34,418 +0.57(+1.82%)
Aug 21, 2017 31.12 31.30 31.00 31.20 26,242 -0.01(-0.02%)
Aug 18, 2017 31.10 31.48 31.02 31.21 50,488 -0.12(-0.40%)
Aug 17, 2017 32.26 32.45 31.33 31.33 117,715 -1.16(-3.58%)
Aug 16, 2017 32.43 32.68 32.43 32.50 21,257 +0.16(+0.48%)
Aug 15, 2017 32.75 32.75 32.29 32.34 28,799 -0.33(-1.01%)
Aug 14, 2017 32.45 32.78 32.45 32.67 27,364 +0.76(+2.38%)
Aug 11, 2017 31.71 31.96 31.59 31.91 43,437 +0.10(+0.30%)
Aug 10, 2017 32.61 32.61 31.77 31.82 72,340 -1.02(-3.12%)
Aug 09, 2017 32.97 33.01 32.63 32.84 54,676 -0.46(-1.37%)
Aug 08, 2017 33.45 33.83 33.20 33.30 47,038 -0.18(-0.54%)
Aug 07, 2017 33.53 33.61 33.28 33.48 14,241 +0.00(+0.01%)
Aug 04, 2017 33.41 33.48 33.35 33.48 22,664 +0.12(+0.37%)
Aug 03, 2017 33.50 33.50 33.22 33.35 16,560 +0.04(+0.12%)
Aug 02, 2017 33.82 33.87 33.23 33.31 47,410 -0.67(-1.96%)
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.