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

Ultra Midcap400 2X ETF (NY: MVV )

64.20 -0.93 (-1.43%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 23, 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 (%)
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%)
Jan 04, 2012 8.902 9.013 8.825 8.943 916,136 +0.14(+1.59%)
Dec 30, 2011 8.868 8.959 8.803 8.803 981,212 -0.10(-1.13%)
Dec 29, 2011 8.725 8.922 8.716 8.903 699,615 +0.24(+2.79%)
Dec 28, 2011 8.972 8.981 8.658 8.662 1,696,467 -0.31(-3.50%)
Dec 27, 2011 8.873 9.067 8.857 8.976 629,822 +0.04(+0.40%)
Dec 23, 2011 8.902 8.941 8.816 8.940 418,540 +0.28(+3.27%)
Dec 21, 2011 8.561 8.704 8.407 8.657 1,073,631 +0.03(+0.29%)
Dec 20, 2011 8.382 8.668 8.382 8.631 1,149,498 +0.56(+6.96%)
Dec 19, 2011 8.464 8.525 8.041 8.070 1,070,279 -0.29(-3.46%)
Dec 16, 2011 8.342 8.563 8.283 8.359 1,228,642 +0.16(+1.94%)
Dec 15, 2011 8.272 8.275 8.080 8.200 1,787,069 +0.12(+1.54%)
Dec 14, 2011 8.200 8.258 8.024 8.076 1,722,685 -0.25(-3.04%)
Dec 13, 2011 8.813 8.856 8.215 8.329 2,314,033 -0.33(-3.84%)
Dec 12, 2011 8.749 8.751 8.490 8.662 2,310,499 -0.30(-3.35%)
Dec 09, 2011 8.617 9.015 8.607 8.962 1,238,402 +0.39(+4.60%)
Dec 08, 2011 8.897 8.949 8.520 8.568 2,116,743 -0.46(-5.14%)
Dec 07, 2011 8.951 9.096 8.720 9.032 1,047,004 -0.05(-0.56%)
Dec 06, 2011 9.123 9.161 8.973 9.083 952,139 -0.04(-0.44%)
Dec 05, 2011 9.196 9.302 9.012 9.123 1,057,261 +0.24(+2.72%)
Dec 02, 2011 9.032 9.143 8.856 8.881 3,986,138 +0.05(+0.59%)
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.