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

Ultra Midcap400 2X ETF (NY: MVV )

64.60 +1.10 (+1.73%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 6.832 6.623 6.623 6.623 2,586,954 -0.20(-2.89%)
Dec 30, 2009 6.809 6.894 6.781 6.820 827,403 -0.04(-0.65%)
Dec 29, 2009 6.930 6.935 6.863 6.865 265,386 -0.04(-0.58%)
Dec 28, 2009 6.963 6.965 6.860 6.905 576,009 +0.00(+0.00%)
Dec 24, 2009 6.857 6.908 6.857 6.905 621,573 +0.07(+1.00%)
Dec 23, 2009 6.779 6.849 6.716 6.836 805,738 +0.11(+1.65%)
Dec 22, 2009 6.654 6.730 6.633 6.725 1,002,680 +0.10(+1.56%)
Dec 21, 2009 6.546 6.633 6.539 6.622 864,036 +0.18(+2.86%)
Dec 18, 2009 6.463 6.471 6.323 6.438 1,014,753 +0.03(+0.55%)
Dec 17, 2009 6.430 6.466 6.355 6.403 1,135,389 -0.12(-1.85%)
Dec 16, 2009 6.536 6.581 6.487 6.523 1,296,882 +0.07(+1.16%)
Dec 15, 2009 6.401 6.501 6.390 6.449 726,002 -0.02(-0.29%)
Dec 14, 2009 6.419 6.473 6.411 6.468 1,563,495 +0.18(+2.80%)
Dec 11, 2009 6.264 6.293 6.187 6.291 854,582 +0.11(+1.72%)
Dec 10, 2009 6.188 6.261 6.152 6.185 933,663 +0.07(+1.22%)
Dec 09, 2009 6.091 6.140 5.986 6.110 837,946 +0.01(+0.13%)
Dec 08, 2009 6.093 6.193 5.999 6.102 791,651 -0.09(-1.51%)
Dec 07, 2009 6.190 6.285 6.160 6.196 641,747 -0.02(-0.28%)
Dec 04, 2009 6.223 6.337 6.052 6.214 1,804,063 +0.17(+2.87%)
Dec 03, 2009 6.210 6.282 6.039 6.040 833,162 -0.13(-2.14%)
Dec 02, 2009 6.091 6.249 6.082 6.172 993,113 +0.09(+1.44%)
Dec 01, 2009 6.002 6.134 5.999 6.085 1,478,963 +0.17(+2.81%)
Nov 30, 2009 5.888 5.924 5.772 5.919 1,061,488 +0.02(+0.39%)
Nov 27, 2009 5.748 6.026 5.705 5.896 1,011,392 -0.25(-4.08%)
Nov 25, 2009 6.099 6.156 6.052 6.147 853,184 +0.09(+1.50%)
Nov 24, 2009 6.088 6.088 5.948 6.056 739,100 -0.03(-0.44%)
Nov 23, 2009 6.125 6.226 6.045 6.083 1,592,896 +0.11(+1.92%)
Nov 20, 2009 5.967 6.007 5.894 5.969 1,195,072 -0.06(-0.95%)
Nov 19, 2009 6.177 6.190 5.961 6.026 1,894,663 -0.26(-4.14%)
Nov 18, 2009 6.350 6.353 6.236 6.287 971,983 -0.06(-0.93%)
Nov 17, 2009 6.317 6.365 6.269 6.345 1,983,526 -0.01(-0.22%)
Nov 16, 2009 6.260 6.429 6.244 6.360 2,388,639 +0.21(+3.41%)
Nov 13, 2009 6.063 6.194 5.991 6.150 1,816,815 +0.11(+1.90%)
Nov 12, 2009 6.229 6.280 6.017 6.036 2,277,595 -0.18(-2.86%)
Nov 11, 2009 6.234 6.315 6.137 6.214 1,871,450 +0.08(+1.37%)
Nov 10, 2009 6.096 6.185 6.037 6.129 1,224,611 -0.01(-0.13%)
Nov 09, 2009 5.958 6.145 5.958 6.137 1,429,119 +0.28(+4.83%)
Nov 06, 2009 5.756 5.948 5.719 5.855 1,311,680 -0.02(-0.38%)
Nov 05, 2009 5.715 5.877 5.661 5.877 1,643,351 +0.27(+4.79%)
Nov 04, 2009 5.756 5.813 5.603 5.608 2,177,264 -0.04(-0.73%)
Nov 03, 2009 5.457 5.675 5.422 5.650 1,886,695 +0.13(+2.30%)
Nov 02, 2009 5.529 5.665 5.356 5.522 3,261,494 +0.04(+0.75%)
Oct 30, 2009 5.761 5.786 5.441 5.481 3,679,328 -0.32(-5.53%)
Oct 29, 2009 5.645 5.842 5.629 5.802 1,749,725 +0.23(+4.08%)
Oct 28, 2009 5.929 5.941 5.557 5.575 3,499,997 -0.38(-6.45%)
Oct 27, 2009 6.112 6.152 5.929 5.959 1,934,059 -0.14(-2.22%)
Oct 26, 2009 6.241 6.404 6.053 6.094 1,826,458 -0.12(-1.94%)
Oct 23, 2009 6.240 6.253 6.183 6.215 1,898,490 -0.18(-2.76%)
Oct 22, 2009 6.229 6.431 6.117 6.392 2,697,985 +0.16(+2.58%)
Oct 21, 2009 6.330 6.525 6.226 6.231 1,511,353 -0.13(-2.07%)
Oct 20, 2009 6.283 6.379 6.276 6.363 1,575,410 -0.11(-1.77%)
Oct 19, 2009 6.369 6.527 6.310 6.477 1,101,671 +0.13(+1.98%)
Oct 16, 2009 6.372 6.401 6.253 6.352 1,214,087 -0.11(-1.64%)
Oct 15, 2009 6.353 6.471 6.339 6.458 865,156 +0.03(+0.44%)
Oct 14, 2009 6.360 6.441 6.276 6.430 1,510,145 +0.23(+3.72%)
Oct 13, 2009 6.220 6.258 6.119 6.199 934,028 -0.06(-0.99%)
Oct 12, 2009 6.330 6.349 6.206 6.261 846,116 +0.02(+0.36%)
Oct 09, 2009 6.139 6.245 6.106 6.239 1,023,237 +0.10(+1.66%)
Oct 08, 2009 6.059 6.214 6.025 6.137 2,220,443 +0.16(+2.71%)
Oct 07, 2009 5.950 6.010 5.909 5.975 795,592 -0.00(-0.05%)
Oct 06, 2009 5.913 6.064 5.870 5.978 1,995,139 +0.17(+2.84%)
Oct 05, 2009 5.624 5.831 5.592 5.813 1,229,759 +0.24(+4.22%)
Oct 02, 2009 5.584 5.689 5.543 5.578 2,276,236 -0.11(-1.87%)
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.