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

Ultra Midcap400 2X ETF (NY: MVV )

64.78 +1.49 (+2.35%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 26, 2010 6.868 6.879 6.779 6.841 468,075 -0.01(-0.16%)
Feb 25, 2010 6.662 6.862 6.604 6.852 339,747 +0.02(+0.30%)
Feb 24, 2010 6.741 6.849 6.728 6.832 1,027,436 +0.13(+1.99%)
Feb 23, 2010 6.859 6.887 6.698 6.698 898,333 -0.19(-2.72%)
Feb 22, 2010 6.946 6.954 6.854 6.886 536,707 +0.00(+0.07%)
Feb 19, 2010 6.809 6.914 6.776 6.881 579,949 +0.04(+0.60%)
Feb 18, 2010 6.743 6.840 6.728 6.840 768,671 +0.10(+1.53%)
Feb 17, 2010 6.700 6.754 6.665 6.736 1,152,403 +0.09(+1.29%)
Feb 16, 2010 6.576 6.657 6.490 6.650 608,129 +0.21(+3.26%)
Feb 12, 2010 6.218 6.441 6.441 6.441 1,592,455 +0.10(+1.53%)
Feb 11, 2010 6.156 6.355 6.083 6.344 725,555 +0.16(+2.65%)
Feb 10, 2010 6.156 6.248 6.048 6.180 447,442 +0.01(+0.21%)
Feb 09, 2010 6.187 6.260 6.061 6.167 1,026,567 +0.13(+2.16%)
Feb 08, 2010 6.113 6.183 5.999 6.037 682,276 -0.08(-1.27%)
Feb 05, 2010 6.093 6.125 5.850 6.115 1,140,487 +0.01(+0.23%)
Feb 04, 2010 6.411 6.413 6.096 6.101 993,837 -0.41(-6.32%)
Feb 03, 2010 6.520 6.587 6.455 6.512 1,144,006 -0.06(-0.89%)
Feb 02, 2010 6.430 6.609 6.384 6.571 765,486 +0.17(+2.71%)
Feb 01, 2010 6.242 6.401 6.241 6.398 2,004,064 +0.17(+2.68%)
Jan 29, 2010 6.412 6.549 6.210 6.231 3,144,861 -0.29(-4.44%)
Jan 28, 2010 6.579 6.589 6.490 6.520 1,266,795 -0.04(-0.68%)
Jan 27, 2010 6.504 6.581 6.382 6.565 1,470,950 +0.02(+0.35%)
Jan 26, 2010 6.569 6.668 6.498 6.542 690,301 -0.04(-0.66%)
Jan 25, 2010 6.662 6.666 6.511 6.585 1,015,225 +0.03(+0.46%)
Jan 22, 2010 6.843 6.844 6.541 6.555 1,509,333 -0.28(-4.11%)
Jan 21, 2010 7.037 7.110 6.813 6.836 1,694,524 -0.19(-2.69%)
Jan 20, 2010 7.022 7.048 6.904 7.025 1,267,519 -0.11(-1.56%)
Jan 19, 2010 6.994 7.141 6.983 7.137 1,564,880 +0.17(+2.46%)
Jan 15, 2010 7.149 6.965 6.965 6.965 5,256,992 -0.18(-2.51%)
Jan 14, 2010 7.081 7.173 7.070 7.145 641,086 +0.02(+0.29%)
Jan 13, 2010 6.992 7.133 6.908 7.124 844,693 +0.17(+2.49%)
Jan 12, 2010 7.035 7.048 6.881 6.951 839,306 -0.16(-2.30%)
Jan 11, 2010 7.197 7.210 7.076 7.114 706,106 -0.03(-0.38%)
Jan 08, 2010 7.022 7.141 7.006 7.141 412,647 +0.09(+1.33%)
Jan 07, 2010 6.959 7.064 6.895 7.048 704,784 +0.06(+0.86%)
Jan 06, 2010 6.924 7.002 6.919 6.987 564,195 +0.08(+1.15%)
Jan 05, 2010 6.852 6.908 6.784 6.908 785,489 +0.04(+0.53%)
Jan 04, 2010 6.789 6.906 6.781 6.871 1,170,146 +0.25(+3.74%)
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%)
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.