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

Ultra Midcap400 2X ETF (NY: MVV )

69.12 +0.24 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2010 8.894 9.051 8.853 8.950 1,962,399 -0.11(-1.22%)
Nov 29, 2010 8.973 9.094 8.834 9.061 1,280,608 -0.03(-0.35%)
Nov 26, 2010 9.054 9.166 9.022 9.093 530,441 -0.10(-1.06%)
Nov 24, 2010 8.958 9.190 9.190 9.190 1,278,108 +0.36(+4.08%)
Nov 23, 2010 8.825 8.881 8.744 8.830 1,172,080 -0.20(-2.23%)
Nov 22, 2010 8.825 9.049 8.795 9.032 1,248,345 +0.13(+1.49%)
Nov 19, 2010 8.813 8.923 8.734 8.899 837,807 +0.06(+0.65%)
Nov 18, 2010 8.792 8.953 8.784 8.841 1,674,221 +0.23(+2.72%)
Nov 17, 2010 8.537 8.643 8.525 8.607 875,971 +0.10(+1.19%)
Nov 16, 2010 8.678 8.726 8.419 8.506 1,678,258 -0.32(-3.58%)
Nov 15, 2010 8.872 8.991 8.811 8.822 1,589,806 +0.05(+0.57%)
Nov 12, 2010 8.920 9.013 8.712 8.773 1,773,124 -0.27(-3.02%)
Nov 11, 2010 8.894 9.094 8.861 9.045 595,949 -0.04(-0.39%)
Nov 10, 2010 8.960 9.081 8.805 9.081 809,256 +0.15(+1.68%)
Nov 09, 2010 9.176 9.197 8.856 8.931 991,037 -0.20(-2.16%)
Nov 08, 2010 9.101 9.150 9.030 9.128 697,821 -0.01(-0.14%)
Nov 05, 2010 9.014 9.169 9.003 9.141 1,367,561 +0.12(+1.38%)
Nov 04, 2010 8.926 9.027 8.872 9.016 1,717,291 +0.32(+3.72%)
Nov 03, 2010 8.654 8.709 8.496 8.693 1,710,353 +0.05(+0.61%)
Nov 02, 2010 8.624 8.681 8.525 8.640 1,566,299 +0.19(+2.21%)
Nov 01, 2010 8.566 8.670 8.355 8.453 4,186,099 -0.01(-0.13%)
Oct 29, 2010 8.390 8.517 8.374 8.464 772,511 +0.04(+0.44%)
Oct 28, 2010 8.549 8.574 8.342 8.427 836,882 -0.02(-0.22%)
Oct 27, 2010 8.347 8.454 8.275 8.445 1,288,902 -0.03(-0.41%)
Oct 25, 2010 8.491 8.635 8.462 8.480 1,325,372 +0.10(+1.20%)
Oct 22, 2010 8.286 8.393 8.269 8.379 473,502 +0.12(+1.41%)
Oct 21, 2010 8.347 8.453 8.118 8.262 1,309,547 -0.03(-0.37%)
Oct 20, 2010 8.150 8.358 8.136 8.293 1,145,192 +0.20(+2.45%)
Oct 19, 2010 8.169 8.325 7.998 8.094 1,178,249 -0.25(-2.95%)
Oct 18, 2010 8.312 8.379 8.267 8.341 690,371 +0.05(+0.66%)
Oct 15, 2010 8.416 8.421 8.176 8.286 792,487 +0.02(+0.19%)
Oct 14, 2010 8.336 8.390 8.185 8.270 927,947 -0.08(-0.94%)
Oct 13, 2010 8.291 8.446 8.241 8.349 1,103,803 +0.16(+1.89%)
Oct 12, 2010 8.093 8.240 7.969 8.193 2,101,778 +0.05(+0.63%)
Oct 11, 2010 8.102 8.214 8.089 8.142 435,044 +0.02(+0.30%)
Oct 08, 2010 8.118 8.161 7.936 8.118 1,186,530 +0.12(+1.50%)
Oct 07, 2010 8.083 8.086 7.893 7.998 1,071,271 -0.01(-0.18%)
Oct 06, 2010 8.104 8.144 7.944 8.013 1,365,249 -0.11(-1.39%)
Oct 05, 2010 7.981 8.165 7.936 8.125 1,633,594 +0.32(+4.11%)
Oct 04, 2010 7.931 8.022 7.717 7.805 2,719,785 -0.17(-2.13%)
Oct 01, 2010 7.974 8.086 7.877 7.974 5,044,889 +0.04(+0.44%)
Sep 30, 2010 8.011 8.133 7.853 7.939 2,314,953 +0.03(+0.43%)
Sep 29, 2010 7.865 7.976 7.841 7.905 603,525 -0.01(-0.14%)
Sep 28, 2010 7.835 7.936 7.621 7.917 1,138,829 +0.12(+1.48%)
Sep 27, 2010 7.811 7.870 7.725 7.801 1,204,356 -0.00(-0.04%)
Sep 24, 2010 7.640 7.817 7.640 7.805 975,336 +0.36(+4.86%)
Sep 23, 2010 7.453 7.654 7.405 7.443 1,140,242 -0.11(-1.48%)
Sep 22, 2010 7.653 7.758 7.499 7.555 823,957 -0.13(-1.74%)
Sep 21, 2010 7.768 7.813 7.651 7.689 1,427,494 -0.08(-1.05%)
Sep 20, 2010 7.579 7.791 7.513 7.771 1,300,740 +0.25(+3.27%)
Sep 17, 2010 7.524 7.564 7.387 7.524 1,310,040 -0.00(-0.04%)
Sep 15, 2010 7.431 7.561 7.356 7.527 1,135,597 +0.07(+0.88%)
Sep 14, 2010 7.430 7.549 7.380 7.462 930,739 +0.00(+0.02%)
Sep 13, 2010 7.364 7.483 7.351 7.460 911,181 +0.25(+3.51%)
Sep 10, 2010 7.193 7.255 7.155 7.207 531,455 +0.05(+0.65%)
Sep 09, 2010 7.308 7.308 7.108 7.161 438,392 +0.03(+0.42%)
Sep 08, 2010 7.072 7.199 7.072 7.131 821,331 +0.09(+1.34%)
Sep 07, 2010 7.196 7.201 7.022 7.036 763,721 -0.21(-2.87%)
Sep 03, 2010 7.230 7.292 7.150 7.244 801,224 +0.20(+2.82%)
Sep 02, 2010 6.873 7.056 6.848 7.046 1,888,849 +0.18(+2.66%)
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.