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 +0.25 (+0.36%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Sep 01, 2010 6.628 6.865 6.619 6.864 3,049,236 +0.43(+6.66%)
Aug 31, 2010 6.400 6.532 6.320 6.435 1,129,690 -0.03(-0.42%)
Aug 30, 2010 6.592 6.673 6.456 6.462 801,836 -0.20(-3.03%)
Aug 27, 2010 6.664 6.673 6.281 6.664 1,181,850 +0.27(+4.15%)
Aug 26, 2010 6.515 6.590 6.365 6.398 1,370,388 -0.08(-1.23%)
Aug 25, 2010 6.280 6.515 6.209 6.478 1,744,989 +0.10(+1.53%)
Aug 24, 2010 6.400 6.505 6.272 6.380 1,447,494 -0.22(-3.28%)
Aug 23, 2010 6.784 6.838 6.595 6.597 879,117 -0.12(-1.80%)
Aug 20, 2010 6.678 6.720 6.551 6.718 992,262 -0.01(-0.21%)
Aug 19, 2010 6.872 6.950 6.676 6.732 683,191 -0.23(-3.36%)
Aug 18, 2010 6.894 7.048 6.806 6.966 973,354 +0.05(+0.72%)
Aug 17, 2010 6.827 7.020 6.787 6.916 847,108 +0.22(+3.27%)
Aug 16, 2010 6.588 6.755 6.532 6.697 911,281 +0.02(+0.26%)
Aug 13, 2010 6.680 6.785 6.678 6.680 460,731 -0.08(-1.14%)
Aug 12, 2010 6.571 6.804 6.560 6.756 845,289 -0.08(-1.12%)
Aug 11, 2010 7.052 7.057 6.820 6.833 726,731 -0.49(-6.73%)
Aug 10, 2010 7.359 7.438 7.236 7.326 658,995 -0.19(-2.55%)
Aug 09, 2010 7.484 7.537 7.399 7.518 328,185 +0.15(+2.02%)
Aug 06, 2010 7.369 7.414 7.164 7.369 1,424,086 -0.03(-0.39%)
Aug 05, 2010 7.367 7.460 7.342 7.398 983,011 -0.08(-1.13%)
Aug 04, 2010 7.388 7.484 7.359 7.483 1,173,831 +0.16(+2.14%)
Aug 03, 2010 7.387 7.436 7.227 7.326 1,711,299 -0.11(-1.43%)
Aug 02, 2010 7.439 7.447 7.295 7.432 2,441,856 +0.28(+3.86%)
Jul 30, 2010 7.156 7.206 6.891 7.156 1,039,397 +0.04(+0.54%)
Jul 29, 2010 7.297 7.327 6.956 7.118 1,125,565 -0.07(-0.94%)
Jul 28, 2010 7.356 7.415 7.134 7.185 858,090 -0.20(-2.75%)
Jul 27, 2010 7.590 7.603 7.353 7.388 1,260,343 -0.10(-1.30%)
Jul 26, 2010 7.244 7.486 7.214 7.486 1,438,949 +0.27(+3.77%)
Jul 23, 2010 6.946 7.223 6.924 7.214 1,084,425 +0.20(+2.90%)
Jul 22, 2010 6.800 7.037 6.800 7.011 1,234,773 +0.38(+5.72%)
Jul 21, 2010 6.934 6.934 6.590 6.631 1,653,414 -0.19(-2.80%)
Jul 20, 2010 6.462 6.838 6.433 6.822 830,607 +0.18(+2.75%)
Jul 19, 2010 6.600 6.668 6.449 6.640 957,335 +0.08(+1.17%)
Jul 16, 2010 6.563 6.937 6.547 6.563 1,100,663 -0.45(-6.48%)
Jul 15, 2010 7.044 7.047 6.817 7.017 818,225 -0.02(-0.22%)
Jul 14, 2010 7.020 7.104 6.928 7.033 642,538 -0.02(-0.34%)
Jul 13, 2010 6.905 7.102 6.872 7.057 1,151,904 +0.33(+4.87%)
Jul 12, 2010 6.747 6.859 6.625 6.729 696,629 -0.08(-1.15%)
Jul 09, 2010 6.808 6.808 6.638 6.808 354,930 +0.15(+2.19%)
Jul 08, 2010 6.654 6.721 6.507 6.662 940,571 +0.14(+2.18%)
Jul 07, 2010 6.115 6.531 6.115 6.520 1,160,543 +0.43(+7.01%)
Jul 06, 2010 6.318 6.428 6.006 6.092 1,171,956 -0.05(-0.86%)
Jul 02, 2010 6.145 6.309 6.083 6.145 1,269,431 -0.08(-1.23%)
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.