Skip to main content

Ultra Midcap400 2X ETF (NY: MVV )

61.55 -0.27 (-0.44%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.99 34.36 32.13 33.83 114,199 -1.35(-3.85%)
Feb 27, 2020 36.42 37.86 35.09 35.18 99,553 -2.86(-7.52%)
Feb 26, 2020 39.43 40.03 37.94 38.04 41,279 -1.11(-2.84%)
Feb 25, 2020 42.35 42.35 39.08 39.15 71,199 -2.96(-7.03%)
Feb 24, 2020 42.04 42.62 41.77 42.11 101,159 -2.69(-6.00%)
Feb 21, 2020 45.05 45.08 44.67 44.80 14,788 -0.92(-2.02%)
Feb 20, 2020 45.28 45.84 44.70 45.72 66,222 +0.34(+0.75%)
Feb 19, 2020 45.38 45.74 45.27 45.39 12,084 +0.36(+0.80%)
Feb 18, 2020 45.08 45.25 44.59 45.03 19,568 -0.29(-0.64%)
Feb 14, 2020 45.42 45.42 45.10 45.32 10,269 -0.02(-0.04%)
Feb 13, 2020 44.61 45.46 44.57 45.34 18,454 +0.26(+0.58%)
Feb 12, 2020 44.88 45.08 44.69 45.07 22,825 +0.59(+1.34%)
Feb 11, 2020 44.20 44.79 44.12 44.48 63,655 +0.68(+1.56%)
Feb 10, 2020 43.07 43.80 43.07 43.80 40,002 +0.53(+1.22%)
Feb 07, 2020 43.84 43.84 43.25 43.27 25,571 -0.83(-1.88%)
Feb 06, 2020 44.79 44.79 44.10 44.10 31,315 -0.47(-1.05%)
Feb 05, 2020 44.43 44.65 44.17 44.57 24,877 +1.01(+2.33%)
Feb 04, 2020 43.47 43.86 43.43 43.56 24,328 +1.14(+2.69%)
Feb 03, 2020 41.90 42.82 41.90 42.42 208,202 +0.81(+1.94%)
Jan 31, 2020 42.86 42.94 41.35 41.61 39,538 -1.69(-3.91%)
Jan 30, 2020 42.65 43.30 42.33 43.30 45,205 +0.11(+0.25%)
Jan 29, 2020 43.81 43.98 43.20 43.20 5,572 -0.45(-1.03%)
Jan 28, 2020 43.27 43.83 43.15 43.64 21,166 +0.88(+2.05%)
Jan 27, 2020 42.69 43.22 42.51 42.77 40,548 -1.25(-2.83%)
Jan 24, 2020 45.16 45.16 43.53 44.01 32,965 -0.98(-2.19%)
Jan 23, 2020 44.66 45.12 44.00 45.00 44,682 +0.24(+0.55%)
Jan 22, 2020 45.03 45.27 44.70 44.75 67,947 -0.07(-0.15%)
Jan 21, 2020 44.92 45.08 44.72 44.82 13,587 -0.53(-1.18%)
Jan 17, 2020 45.75 45.78 45.21 45.35 12,426 -0.15(-0.32%)
Jan 16, 2020 45.01 45.54 45.01 45.50 13,980 +1.09(+2.46%)
Jan 15, 2020 44.27 44.73 44.18 44.41 17,461 -0.00(-0.01%)
Jan 14, 2020 43.91 44.64 43.91 44.41 31,186 +0.25(+0.57%)
Jan 13, 2020 43.50 44.20 43.37 44.16 36,156 +0.69(+1.59%)
Jan 10, 2020 43.74 43.83 43.35 43.47 35,122 -0.27(-0.61%)
Jan 09, 2020 43.89 43.94 43.55 43.73 12,622 +0.19(+0.43%)
Jan 08, 2020 43.42 43.84 43.41 43.55 29,402 +0.15(+0.34%)
Jan 07, 2020 43.38 43.58 43.11 43.40 24,428 -0.24(-0.56%)
Jan 06, 2020 43.05 43.64 42.95 43.64 23,496 -0.02(-0.04%)
Jan 03, 2020 42.98 43.79 42.91 43.66 23,928 -0.41(-0.93%)
Jan 02, 2020 44.38 44.47 43.30 44.07 52,076 +0.12(+0.27%)
Dec 31, 2019 43.63 44.28 43.63 43.95 238,976 +0.13(+0.29%)
Dec 30, 2019 43.94 44.14 43.58 43.83 30,291 -0.11(-0.24%)
Dec 27, 2019 44.32 44.32 43.86 43.94 16,945 -0.18(-0.40%)
Dec 26, 2019 43.97 44.18 43.87 44.11 16,110 +0.21(+0.49%)
Dec 24, 2019 43.97 44.05 43.90 43.90 18,793 -0.04(-0.09%)
Dec 23, 2019 44.16 44.24 43.78 43.93 18,000 -0.08(-0.18%)
Dec 20, 2019 43.76 44.25 43.76 44.01 9,675 +0.45(+1.03%)
Dec 19, 2019 43.23 43.61 43.12 43.57 8,670 +0.34(+0.79%)
Dec 18, 2019 43.18 43.30 42.93 43.23 8,082 +0.05(+0.11%)
Dec 17, 2019 43.00 43.21 42.90 43.18 12,942 +0.24(+0.57%)
Dec 16, 2019 42.91 43.26 42.89 42.93 16,855 +0.58(+1.38%)
Dec 13, 2019 42.78 43.13 42.15 42.35 37,053 -0.49(-1.13%)
Dec 12, 2019 41.91 42.99 41.86 42.84 37,631 +0.90(+2.15%)
Dec 11, 2019 41.88 42.03 41.67 41.93 13,786 +0.17(+0.40%)
Dec 10, 2019 41.72 41.94 41.67 41.77 10,031 -0.13(-0.30%)
Dec 09, 2019 42.12 42.18 41.89 41.89 7,451 -0.36(-0.85%)
Dec 06, 2019 42.12 42.48 42.12 42.25 23,981 +0.84(+2.02%)
Dec 05, 2019 41.56 41.56 41.27 41.42 279,898 +0.06(+0.14%)
Dec 04, 2019 41.08 41.73 41.08 41.36 19,070 +0.67(+1.65%)
Dec 03, 2019 40.49 40.75 40.09 40.69 52,152 -0.52(-1.25%)
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.