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

Ultra Midcap400 2X ETF (NY: MVV )

66.42 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 11.43 11.43 11.20 11.26 575,966 -0.02(-0.17%)
Mar 29, 2012 11.18 11.32 11.04 11.28 706,407 -0.03(-0.24%)
Mar 28, 2012 11.43 11.44 11.12 11.31 909,086 -0.12(-1.03%)
Mar 27, 2012 11.53 11.57 11.43 11.43 882,510 -0.11(-0.95%)
Mar 26, 2012 11.41 11.54 11.39 11.54 1,939,162 +0.34(+2.99%)
Mar 23, 2012 11.09 11.23 10.90 11.20 722,235 +0.14(+1.29%)
Mar 22, 2012 11.10 11.15 10.90 11.06 1,145,398 -0.23(-2.00%)
Mar 21, 2012 11.35 11.40 11.23 11.29 643,205 -0.03(-0.31%)
Mar 20, 2012 11.32 11.37 11.23 11.32 823,000 -0.15(-1.33%)
Mar 19, 2012 11.38 11.61 11.35 11.47 629,238 +0.06(+0.54%)
Mar 16, 2012 11.44 11.48 11.38 11.41 625,093 -0.04(-0.35%)
Mar 15, 2012 11.24 11.47 11.19 11.45 751,057 +0.21(+1.88%)
Mar 14, 2012 11.38 11.42 11.18 11.24 738,435 -0.16(-1.44%)
Mar 13, 2012 11.11 11.40 11.05 11.40 1,805,683 +0.43(+3.90%)
Mar 12, 2012 11.08 11.10 10.92 10.98 639,161 -0.09(-0.80%)
Mar 09, 2012 10.86 11.16 10.85 11.06 941,681 +0.21(+1.98%)
Mar 08, 2012 10.74 10.89 10.62 10.85 1,052,004 +0.25(+2.32%)
Mar 07, 2012 10.44 10.63 10.42 10.60 889,497 +0.21(+1.97%)
Mar 06, 2012 10.59 10.60 10.34 10.40 1,581,427 -0.42(-3.84%)
Mar 05, 2012 10.84 10.87 10.70 10.81 966,634 -0.08(-0.76%)
Mar 02, 2012 11.05 11.11 10.81 10.90 1,698,398 -0.18(-1.61%)
Mar 01, 2012 10.97 11.16 10.97 11.07 1,726,898 +0.18(+1.65%)
Feb 29, 2012 11.07 11.16 10.87 10.89 899,578 -0.15(-1.34%)
Feb 28, 2012 11.08 11.16 10.93 11.04 792,763 -0.03(-0.24%)
Feb 27, 2012 10.91 11.16 10.77 11.07 873,335 +0.00(+0.01%)
Feb 24, 2012 11.10 11.18 11.04 11.07 928,965 +0.01(+0.06%)
Feb 23, 2012 10.90 11.08 10.76 11.06 1,275,128 +0.19(+1.71%)
Feb 22, 2012 10.93 11.03 10.82 10.88 1,033,075 -0.09(-0.84%)
Feb 21, 2012 11.11 11.15 10.88 10.97 658,675 -0.09(-0.85%)
Feb 17, 2012 11.18 11.20 11.03 11.06 922,538 -0.02(-0.17%)
Feb 16, 2012 10.78 11.10 10.77 11.08 906,885 +0.31(+2.92%)
Feb 15, 2012 10.93 10.96 10.67 10.77 1,610,141 -0.04(-0.32%)
Feb 14, 2012 10.73 10.82 10.67 10.80 1,132,236 -0.03(-0.25%)
Feb 13, 2012 10.84 10.88 10.65 10.83 530,970 +0.22(+2.05%)
Feb 10, 2012 10.62 10.69 10.52 10.61 957,585 -0.24(-2.18%)
Feb 09, 2012 10.88 10.90 10.64 10.85 971,420 +0.03(+0.28%)
Feb 08, 2012 10.81 10.91 10.66 10.82 1,176,477 +0.04(+0.40%)
Feb 07, 2012 10.72 10.82 10.60 10.77 753,000 +0.03(+0.30%)
Feb 06, 2012 10.66 10.76 10.64 10.74 738,938 -0.03(-0.25%)
Feb 03, 2012 10.70 10.80 10.64 10.77 935,084 +0.34(+3.22%)
Feb 02, 2012 10.44 10.53 10.37 10.43 1,848,843 +0.03(+0.27%)
Feb 01, 2012 10.15 10.41 10.14 10.40 17,946,496 +0.41(+4.12%)
Jan 31, 2012 10.17 10.18 9.905 9.992 1,479,864 -0.04(-0.35%)
Jan 30, 2012 9.965 10.09 9.819 10.03 1,326,576 -0.10(-1.00%)
Jan 27, 2012 9.927 10.17 9.927 10.13 1,003,927 +0.10(+1.03%)
Jan 26, 2012 10.29 10.30 9.937 10.03 1,266,443 -0.13(-1.25%)
Jan 25, 2012 9.903 10.19 9.835 10.15 1,132,619 +0.21(+2.08%)
Jan 24, 2012 9.770 9.962 9.694 9.946 1,515,377 +0.07(+0.71%)
Jan 23, 2012 9.889 10.04 9.733 9.876 1,423,699 +0.01(+0.06%)
Jan 20, 2012 9.895 9.900 9.811 9.870 915,488 -0.03(-0.27%)
Jan 19, 2012 9.818 9.938 9.762 9.897 952,636 +0.15(+1.57%)
Jan 18, 2012 9.423 9.744 9.385 9.744 1,007,102 +0.32(+3.36%)
Jan 17, 2012 9.552 9.601 9.393 9.428 744,957 +0.03(+0.32%)
Jan 13, 2012 9.358 9.409 9.213 9.398 331,441 -0.10(-1.02%)
Jan 12, 2012 9.498 9.511 9.293 9.495 331,189 +0.04(+0.45%)
Jan 11, 2012 9.352 9.479 9.334 9.452 287,118 +0.04(+0.42%)
Jan 10, 2012 9.374 9.445 9.350 9.412 905,596 +0.24(+2.62%)
Jan 09, 2012 9.145 9.204 9.003 9.172 712,840 +0.10(+1.12%)
Jan 06, 2012 9.054 9.181 8.935 9.070 631,294 -0.00(-0.04%)
Jan 05, 2012 8.849 9.111 8.711 9.073 452,562 +0.13(+1.46%)
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.