Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.888	5.924	5.772	5.919	1,061,488	+0.02(+0.39%)
Nov 27, 2009	5.748	6.026	5.705	5.896	1,011,392	-0.25(-4.08%)
Nov 25, 2009	6.099	6.156	6.052	6.147	853,184	+0.09(+1.50%)
Nov 24, 2009	6.088	6.088	5.948	6.056	739,100	-0.03(-0.44%)
Nov 23, 2009	6.125	6.226	6.045	6.083	1,592,896	+0.11(+1.92%)
Nov 20, 2009	5.967	6.007	5.894	5.969	1,195,072	-0.06(-0.95%)
Nov 19, 2009	6.177	6.190	5.961	6.026	1,894,663	-0.26(-4.14%)
Nov 18, 2009	6.350	6.353	6.236	6.287	971,983	-0.06(-0.93%)
Nov 17, 2009	6.317	6.365	6.269	6.345	1,983,526	-0.01(-0.22%)
Nov 16, 2009	6.260	6.429	6.244	6.360	2,388,639	+0.21(+3.41%)
Nov 13, 2009	6.063	6.194	5.991	6.150	1,816,815	+0.11(+1.90%)
Nov 12, 2009	6.229	6.280	6.017	6.036	2,277,595	-0.18(-2.86%)
Nov 11, 2009	6.234	6.315	6.137	6.214	1,871,450	+0.08(+1.37%)
Nov 10, 2009	6.096	6.185	6.037	6.129	1,224,611	-0.01(-0.13%)
Nov 09, 2009	5.958	6.145	5.958	6.137	1,429,119	+0.28(+4.83%)
Nov 06, 2009	5.756	5.948	5.719	5.855	1,311,680	-0.02(-0.38%)
Nov 05, 2009	5.715	5.877	5.661	5.877	1,643,351	+0.27(+4.79%)
Nov 04, 2009	5.756	5.813	5.603	5.608	2,177,264	-0.04(-0.73%)
Nov 03, 2009	5.457	5.675	5.422	5.650	1,886,695	+0.13(+2.30%)

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.