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 (%)
Feb 29, 2024 61.37 61.83 61.13 61.69 7,169 +1.01(+1.67%)
Feb 28, 2024 60.10 61.01 60.10 60.68 17,077 -0.02(-0.03%)
Feb 27, 2024 60.42 60.71 60.42 60.69 13,873 +0.46(+0.76%)
Feb 26, 2024 60.08 60.61 59.98 60.23 2,365 -0.16(-0.26%)
Feb 23, 2024 60.09 60.71 60.05 60.39 11,459 +0.17(+0.28%)
Feb 22, 2024 59.05 60.31 59.05 60.22 7,511 +1.77(+3.03%)
Feb 21, 2024 58.16 58.48 57.72 58.45 1,918 +0.15(+0.25%)
Feb 20, 2024 58.32 58.32 57.94 58.31 2,538 -0.82(-1.38%)
Feb 16, 2024 59.73 60.36 59.13 59.13 4,065 -1.10(-1.83%)
Feb 15, 2024 58.98 60.36 58.98 60.23 6,650 +2.05(+3.52%)
Feb 14, 2024 57.51 58.29 56.93 58.18 11,377 +1.54(+2.72%)
Feb 13, 2024 56.58 57.41 55.83 56.64 10,724 -2.91(-4.88%)
Feb 12, 2024 58.51 59.92 58.51 59.55 16,284 +1.16(+1.98%)
Feb 09, 2024 57.70 58.42 57.62 58.39 5,458 +0.77(+1.34%)
Feb 08, 2024 56.52 57.62 56.52 57.62 11,912 +1.06(+1.88%)
Feb 07, 2024 55.85 56.96 55.85 56.56 7,712 +0.54(+0.96%)
Feb 06, 2024 55.63 56.03 55.63 56.02 3,267 +0.48(+0.86%)
Feb 05, 2024 55.95 55.95 54.71 55.54 11,025 -1.32(-2.33%)
Feb 02, 2024 56.13 57.19 55.72 56.87 24,416 +0.10(+0.17%)
Feb 01, 2024 55.93 56.85 54.81 56.77 14,082 +1.24(+2.23%)
Jan 31, 2024 57.31 57.72 55.41 55.53 8,832 -2.03(-3.53%)
Jan 30, 2024 57.41 57.76 57.12 57.56 4,914 -0.21(-0.37%)
Jan 29, 2024 56.68 57.78 56.64 57.78 5,212 +1.04(+1.84%)
Jan 26, 2024 56.92 57.32 56.69 56.74 7,235 +0.19(+0.33%)
Jan 25, 2024 56.92 56.92 56.12 56.55 7,819 +0.58(+1.03%)
Jan 24, 2024 57.63 57.67 55.90 55.97 9,682 -0.76(-1.34%)
Jan 23, 2024 57.75 57.92 56.39 56.73 16,740 -0.42(-0.74%)
Jan 22, 2024 56.55 57.32 56.55 57.15 20,839 +1.35(+2.41%)
Jan 19, 2024 54.98 55.92 54.52 55.80 38,442 +1.05(+1.91%)
Jan 18, 2024 54.52 54.83 53.75 54.75 8,042 +0.80(+1.48%)
Jan 17, 2024 53.58 54.31 53.39 53.95 18,708 -0.70(-1.29%)
Jan 16, 2024 54.63 55.07 54.14 54.66 12,788 -0.79(-1.43%)
Jan 12, 2024 56.43 56.58 55.26 55.45 27,790 -0.07(-0.13%)
Jan 11, 2024 54.52 55.52 54.52 55.52 3,491 -0.33(-0.59%)
Jan 10, 2024 55.64 55.97 55.30 55.85 6,141 +0.32(+0.58%)
Jan 09, 2024 55.31 55.83 55.02 55.53 24,949 -0.73(-1.30%)
Jan 08, 2024 54.72 56.26 54.72 56.26 20,953 +1.42(+2.58%)
Jan 05, 2024 54.04 55.47 53.92 54.85 14,843 +0.28(+0.52%)
Jan 04, 2024 54.56 55.21 54.46 54.56 33,925 -0.16(-0.29%)
Jan 03, 2024 56.07 56.07 54.69 54.72 52,978 -2.59(-4.51%)
Jan 02, 2024 56.93 58.05 56.81 57.31 371,946 -0.50(-0.86%)
Dec 29, 2023 58.66 58.77 57.79 57.81 36,013 -1.08(-1.84%)
Dec 28, 2023 58.62 59.18 58.49 58.89 15,998 -0.15(-0.25%)
Dec 27, 2023 59.10 59.19 58.68 59.04 9,048 +0.05(+0.09%)
Dec 26, 2023 58.22 59.23 58.10 58.99 14,294 +0.91(+1.57%)
Dec 22, 2023 57.99 58.67 57.60 58.08 27,416 +0.35(+0.60%)
Dec 21, 2023 57.11 57.73 56.68 57.73 164,195 +1.55(+2.76%)
Dec 20, 2023 57.70 58.57 56.18 56.18 36,460 -1.83(-3.16%)
Dec 19, 2023 57.04 58.01 57.04 58.01 10,247 +1.42(+2.52%)
Dec 18, 2023 56.89 57.07 56.29 56.58 32,346 +0.13(+0.22%)
Dec 15, 2023 57.57 57.57 56.17 56.46 12,561 -0.98(-1.70%)
Dec 14, 2023 56.16 57.80 56.16 57.44 30,595 +2.55(+4.64%)
Dec 13, 2023 52.22 54.90 51.79 54.89 20,466 +2.67(+5.12%)
Dec 12, 2023 52.34 52.62 51.93 52.22 6,213 -0.22(-0.42%)
Dec 11, 2023 51.88 52.52 51.86 52.44 6,198 +0.54(+1.04%)
Dec 08, 2023 51.24 52.26 51.24 51.90 8,532 +0.43(+0.84%)
Dec 07, 2023 50.96 51.46 50.92 51.46 5,879 +0.56(+1.10%)
Dec 06, 2023 51.93 52.39 50.86 50.91 173,368 -0.21(-0.41%)
Dec 05, 2023 52.15 52.15 51.10 51.12 10,577 -1.38(-2.63%)
Dec 04, 2023 51.41 52.62 51.41 52.50 31,467 +0.80(+1.54%)
Dec 01, 2023 49.59 51.74 49.58 51.70 47,156 +2.33(+4.72%)
Nov 30, 2023 49.00 49.39 48.83 49.37 9,616 +0.52(+1.06%)
Nov 29, 2023 49.08 49.77 48.72 48.85 7,384 +0.40(+0.82%)
Nov 28, 2023 48.95 49.10 48.40 48.46 10,241 -0.68(-1.38%)
Nov 27, 2023 48.95 49.32 48.71 49.13 36,926 -0.14(-0.28%)
Nov 24, 2023 49.28 49.38 49.19 49.27 53,943 +0.39(+0.79%)
Nov 22, 2023 49.01 49.14 48.71 48.88 85,351 +0.61(+1.26%)
Nov 21, 2023 48.50 48.53 48.28 48.28 13,956 -0.53(-1.08%)
Nov 20, 2023 48.42 48.97 48.31 48.80 17,777 +0.42(+0.88%)
Nov 17, 2023 48.14 48.46 48.14 48.38 13,127 +0.81(+1.70%)
Nov 16, 2023 48.38 48.60 47.34 47.57 23,131 -1.03(-2.13%)
Nov 15, 2023 48.34 49.59 48.34 48.61 16,881 +0.45(+0.93%)
Nov 14, 2023 46.61 48.33 46.61 48.16 18,967 +3.44(+7.68%)
Nov 13, 2023 44.44 44.91 44.37 44.72 2,448 -0.10(-0.23%)
Nov 10, 2023 44.07 44.82 44.03 44.82 2,661 +1.02(+2.33%)
Nov 09, 2023 45.27 45.27 43.71 43.80 7,479 -0.96(-2.14%)
Nov 08, 2023 44.98 44.98 44.67 44.76 6,342 -0.43(-0.96%)
Nov 07, 2023 45.19 45.35 45.15 45.20 3,508 -0.31(-0.68%)
Nov 06, 2023 45.63 45.77 45.42 45.51 7,766 -0.88(-1.89%)
Nov 03, 2023 45.69 46.76 45.69 46.38 30,237 +1.77(+3.96%)
Nov 02, 2023 43.79 44.62 43.79 44.62 9,667 +1.81(+4.22%)
Nov 01, 2023 42.17 42.83 42.01 42.81 6,674 +0.50(+1.19%)
Oct 31, 2023 41.67 42.43 41.67 42.31 4,938 +0.72(+1.74%)
Oct 30, 2023 41.53 41.59 40.88 41.58 8,763 +0.71(+1.73%)
Oct 27, 2023 41.93 41.93 40.81 40.87 5,243 -1.19(-2.82%)
Oct 26, 2023 42.15 42.54 41.81 42.06 1,723 +0.40(+0.95%)
Oct 25, 2023 42.47 42.47 41.66 41.66 6,134 -1.40(-3.24%)
Oct 24, 2023 42.99 43.53 42.71 43.06 6,893 +0.58(+1.38%)
Oct 23, 2023 43.03 43.25 42.46 42.48 2,986 -0.88(-2.02%)
Oct 20, 2023 44.32 44.32 43.33 43.35 4,572 -0.99(-2.23%)
Oct 19, 2023 45.45 45.97 44.05 44.34 15,490 -1.43(-3.13%)
Oct 18, 2023 47.05 47.05 45.75 45.77 4,574 -2.08(-4.34%)
Oct 17, 2023 46.21 48.32 46.21 47.85 5,699 +1.07(+2.28%)
Oct 16, 2023 46.18 46.88 46.18 46.78 10,170 +1.51(+3.34%)
Oct 13, 2023 46.04 46.04 45.03 45.27 2,372 -0.57(-1.23%)
Oct 12, 2023 46.62 46.62 45.31 45.84 4,962 -1.85(-3.88%)
Oct 11, 2023 47.79 47.79 47.01 47.69 4,835 +0.29(+0.61%)
Oct 10, 2023 46.74 47.99 46.74 47.40 5,041 +0.88(+1.89%)
Oct 09, 2023 45.46 46.70 45.38 46.52 13,172 +0.64(+1.41%)
Oct 06, 2023 44.94 46.36 44.67 45.87 6,537 +0.72(+1.60%)
Oct 05, 2023 45.36 45.56 44.77 45.15 4,083 -0.23(-0.51%)
Oct 04, 2023 44.86 45.38 44.25 45.38 12,072 +0.48(+1.06%)
Oct 03, 2023 45.80 46.07 44.56 44.90 64,004 -1.49(-3.22%)
Oct 02, 2023 47.37 47.57 46.18 46.39 49,704 -1.27(-2.67%)
Sep 29, 2023 48.68 48.75 47.57 47.67 8,055 -0.35(-0.73%)
Sep 28, 2023 47.64 48.35 47.64 48.02 4,745 +1.01(+2.16%)
Sep 27, 2023 46.95 47.31 46.95 47.00 4,293 +0.44(+0.94%)
Sep 26, 2023 47.44 47.72 46.55 46.56 17,899 -1.43(-2.99%)
Sep 25, 2023 47.06 48.03 47.98 48.00 3,841 +0.52(+1.09%)
Sep 22, 2023 47.94 48.02 47.48 47.48 2,961 -0.18(-0.37%)
Sep 21, 2023 48.80 48.80 47.66 47.66 2,349 -1.72(-3.48%)
Sep 20, 2023 50.60 50.71 49.37 49.37 5,727 -0.65(-1.29%)
Sep 19, 2023 49.78 50.02 49.77 50.02 981 -0.19(-0.38%)
Sep 18, 2023 49.96 50.21 49.96 50.21 1,211 -0.07(-0.14%)
Sep 15, 2023 50.27 50.31 50.12 50.28 1,873 -1.06(-2.07%)
Sep 14, 2023 50.94 51.34 50.94 51.34 2,069 +1.14(+2.27%)
Sep 13, 2023 50.62 50.62 49.85 50.20 5,987 -0.54(-1.06%)
Sep 12, 2023 50.74 50.74 50.74 50.74 370 +0.02(+0.04%)
Sep 11, 2023 51.08 51.27 50.71 50.72 2,105 +0.08(+0.16%)
Sep 08, 2023 50.43 50.92 50.43 50.64 13,849 -0.05(-0.10%)
Sep 07, 2023 51.04 51.25 50.44 50.69 5,497 -0.98(-1.89%)
Sep 06, 2023 52.06 52.53 51.35 51.67 6,833 -0.36(-0.69%)
Sep 05, 2023 53.52 53.52 52.02 52.03 14,535 -2.47(-4.53%)
Sep 01, 2023 54.12 54.56 54.12 54.50 25,597 +0.92(+1.72%)
Aug 31, 2023 53.99 53.99 53.58 53.58 15,939 +0.09(+0.17%)
Aug 30, 2023 53.32 53.83 53.32 53.49 5,731 +0.30(+0.57%)
Aug 29, 2023 52.43 53.19 52.32 53.19 2,766 +1.38(+2.67%)
Aug 28, 2023 51.21 52.18 51.21 51.80 12,285 +0.89(+1.76%)
Aug 25, 2023 51.03 51.21 50.00 50.91 1,905 +0.25(+0.49%)
Aug 24, 2023 51.95 51.95 50.66 50.66 2,392 -0.89(-1.73%)
Aug 23, 2023 50.57 51.64 50.57 51.55 3,014 +0.97(+1.92%)
Aug 22, 2023 51.21 51.21 50.48 50.58 1,670 -0.43(-0.84%)
Aug 21, 2023 51.31 51.31 50.26 51.01 7,759 +0.11(+0.21%)
Aug 18, 2023 49.97 51.10 49.94 50.90 13,650 +0.19(+0.37%)
Aug 17, 2023 52.38 52.39 50.71 50.71 19,990 -1.26(-2.43%)
Aug 16, 2023 53.04 53.04 51.98 51.98 5,912 -1.06(-2.01%)
Aug 15, 2023 53.90 53.90 52.95 53.04 4,258 -1.41(-2.58%)
Aug 14, 2023 53.75 54.45 53.75 54.45 2,561 +0.20(+0.37%)
Aug 11, 2023 53.93 54.43 53.93 54.25 3,352 -0.11(-0.20%)
Aug 10, 2023 55.57 55.57 54.24 54.35 2,864 -0.12(-0.21%)
Aug 09, 2023 55.09 55.09 54.24 54.47 6,780 -0.64(-1.17%)
Aug 08, 2023 54.87 55.11 54.23 55.11 8,885 -1.03(-1.83%)
Aug 07, 2023 55.81 56.16 55.81 56.14 7,429 +0.98(+1.78%)
Aug 04, 2023 55.15 56.25 55.15 55.16 4,609 -0.11(-0.20%)
Aug 03, 2023 55.02 55.48 54.51 55.27 24,720 -0.43(-0.77%)
Aug 02, 2023 55.89 56.02 55.37 55.70 8,912 -1.27(-2.23%)
Aug 01, 2023 56.72 56.96 56.32 56.96 4,584 -0.33(-0.58%)
Jul 31, 2023 57.06 57.33 56.86 57.30 14,047 +0.59(+1.04%)
Jul 28, 2023 56.96 57.07 56.63 56.71 11,460 +0.91(+1.63%)
Jul 27, 2023 57.79 57.79 55.80 55.80 4,742 -1.37(-2.39%)
Jul 26, 2023 56.44 57.51 56.44 57.17 5,767 +0.47(+0.83%)
Jul 25, 2023 56.18 57.13 56.18 56.70 2,553 +0.24(+0.43%)
Jul 24, 2023 56.47 56.72 56.22 56.45 2,812 +0.10(+0.18%)
Jul 21, 2023 56.63 56.84 56.35 56.35 5,100 -0.27(-0.48%)
Jul 20, 2023 57.37 57.37 56.25 56.63 2,969 -0.66(-1.15%)
Jul 19, 2023 57.21 57.51 56.94 57.29 9,933 +0.45(+0.79%)
Jul 18, 2023 56.21 56.91 56.21 56.84 18,394 +1.04(+1.86%)
Jul 17, 2023 55.05 55.99 55.05 55.80 11,241 +0.72(+1.30%)
Jul 14, 2023 56.17 56.17 54.80 55.09 9,293 -1.09(-1.94%)
Jul 13, 2023 55.72 56.24 55.72 56.17 21,475 +0.61(+1.10%)
Jul 12, 2023 56.16 56.16 55.47 55.56 5,745 +0.77(+1.40%)
Jul 11, 2023 54.02 54.87 53.85 54.80 3,679 +1.18(+2.20%)
Jul 10, 2023 52.26 53.62 52.26 53.62 9,574 +1.32(+2.53%)
Jul 07, 2023 51.42 53.05 51.42 52.29 6,156 +0.90(+1.76%)
Jul 06, 2023 51.57 51.57 50.55 51.39 8,195 -1.17(-2.22%)
Jul 05, 2023 52.75 52.86 52.55 52.55 9,662 -0.96(-1.80%)
Jul 03, 2023 53.17 53.70 53.10 53.52 28,963 +0.37(+0.69%)
Jun 30, 2023 53.23 53.54 52.83 53.15 11,355 +0.71(+1.35%)
Jun 29, 2023 51.14 52.44 51.14 52.44 4,300 +1.20(+2.35%)
Jun 28, 2023 51.02 51.26 50.67 51.24 5,271 -0.02(-0.04%)
Jun 27, 2023 50.39 51.34 50.39 51.26 4,767 +1.58(+3.19%)
Jun 26, 2023 48.91 50.10 48.91 49.68 11,491 +0.82(+1.67%)
Jun 23, 2023 48.90 49.54 48.82 48.86 10,094 -1.16(-2.33%)
Jun 22, 2023 50.14 50.14 49.75 50.03 2,642 -0.58(-1.14%)
Jun 21, 2023 50.33 50.79 50.11 50.60 13,844 -0.21(-0.42%)
Jun 20, 2023 51.04 51.04 50.38 50.82 1,442 -0.72(-1.40%)
Jun 16, 2023 52.34 52.34 51.24 51.54 23,082 -0.45(-0.86%)
Jun 15, 2023 50.79 51.98 50.77 51.98 13,118 +5.07(+10.80%)
May 08, 2023 47.28 47.28 46.70 46.91 22,225 -0.23(-0.48%)
May 05, 2023 46.56 47.45 46.56 47.14 16,143 +1.83(+4.04%)
May 04, 2023 45.65 45.65 44.87 45.31 14,616 -1.58(-3.37%)
May 03, 2023 47.33 48.40 46.88 46.88 4,915 -0.12(-0.26%)
May 02, 2023 47.94 47.94 45.96 47.01 12,608 -1.35(-2.79%)
May 01, 2023 48.19 49.13 48.19 48.36 6,801 -0.06(-0.12%)
Apr 28, 2023 47.45 48.44 47.45 48.42 12,870 +0.93(+1.95%)
Apr 27, 2023 46.36 47.53 46.20 47.49 3,380 +1.31(+2.84%)
Apr 26, 2023 46.71 47.04 45.99 46.18 5,331 -0.78(-1.66%)
Apr 25, 2023 47.84 48.03 46.96 46.96 9,932 -1.87(-3.84%)
Apr 24, 2023 48.60 48.83 48.60 48.83 6,854 -0.01(-0.02%)
Apr 21, 2023 49.11 49.11 48.44 48.84 2,530 -0.05(-0.11%)
Apr 20, 2023 49.23 49.23 48.65 48.89 16,636 -0.32(-0.66%)
Apr 19, 2023 48.77 49.41 48.59 49.22 3,138 +0.08(+0.16%)
Apr 18, 2023 49.63 49.63 48.79 49.14 3,042 -0.11(-0.21%)
Apr 17, 2023 48.58 49.25 48.51 49.25 2,647 +0.74(+1.52%)
Apr 14, 2023 49.19 49.31 48.08 48.51 4,991 -0.57(-1.17%)
Apr 13, 2023 48.38 49.25 48.38 49.08 10,245 +0.72(+1.50%)
Apr 12, 2023 49.75 49.75 48.36 48.36 13,628 -0.57(-1.16%)
Apr 11, 2023 48.47 49.26 48.47 48.93 6,197 +0.89(+1.85%)
Apr 10, 2023 46.58 48.04 46.58 48.04 10,195 +1.06(+2.25%)
Apr 06, 2023 46.91 47.15 46.56 46.98 14,502 -0.14(-0.29%)
Apr 05, 2023 47.31 47.36 46.57 47.12 14,514 -0.64(-1.33%)
Apr 04, 2023 49.81 49.81 47.27 47.75 28,054 -1.77(-3.58%)
Apr 03, 2023 49.68 49.99 48.81 49.52 56,937 -0.04(-0.09%)
Mar 31, 2023 48.50 49.57 48.48 49.57 19,358 +1.69(+3.52%)
Mar 30, 2023 48.40 48.65 47.60 47.88 6,206 +0.31(+0.65%)
Mar 29, 2023 47.39 47.64 47.01 47.57 10,285 +1.10(+2.37%)
Mar 28, 2023 46.59 46.59 46.16 46.47 1,488 +0.19(+0.40%)
Mar 27, 2023 46.36 46.66 45.81 46.28 23,059 +0.86(+1.90%)
Mar 24, 2023 43.95 45.42 43.35 45.42 11,913 +0.66(+1.46%)
Mar 23, 2023 45.79 46.54 44.10 44.77 39,226 -0.35(-0.77%)
Mar 22, 2023 47.22 47.63 45.11 45.11 8,420 -2.40(-5.05%)
Mar 21, 2023 47.33 47.77 47.27 47.51 14,572 +1.63(+3.56%)
Mar 20, 2023 45.22 46.53 45.22 45.88 29,961 +1.47(+3.31%)
Mar 17, 2023 45.68 45.68 44.18 44.41 27,301 -2.11(-4.54%)
Mar 16, 2023 44.39 46.70 44.09 46.52 24,418 +1.23(+2.71%)
Mar 15, 2023 45.16 45.50 43.82 45.30 30,123 -2.09(-4.41%)
Mar 14, 2023 47.64 48.26 46.44 47.39 8,028 +1.67(+3.64%)
Mar 13, 2023 45.95 46.73 44.75 45.72 43,005 -1.67(-3.53%)
Mar 10, 2023 49.75 49.75 46.75 47.40 39,326 -2.94(-5.83%)
Mar 09, 2023 52.89 52.97 50.32 50.33 17,720 -2.54(-4.80%)
Mar 08, 2023 52.74 53.27 52.26 52.87 11,042 +0.08(+0.15%)
Mar 07, 2023 54.01 54.32 52.78 52.79 7,034 -1.29(-2.39%)
Mar 06, 2023 55.37 55.38 54.08 54.08 6,769 -1.32(-2.38%)
Mar 03, 2023 54.55 55.48 54.40 55.40 7,955 +1.23(+2.27%)
Mar 02, 2023 53.06 54.30 53.06 54.17 3,699 +0.44(+0.82%)
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.