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

Ultra Midcap400 2X ETF (NY: MVV )

63.32 -1.81 (-2.78%)
Streaming Delayed Price Updated: 2:19 PM 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 (%)
Mar 31, 2010 7.898 8.000 7.830 7.846 660,639 -0.09(-1.18%)
Mar 30, 2010 7.928 8.002 7.861 7.939 478,179 +0.03(+0.36%)
Mar 29, 2010 7.866 7.922 7.842 7.911 306,589 +0.12(+1.57%)
Mar 26, 2010 7.852 7.916 7.720 7.788 603,241 -0.03(-0.33%)
Mar 25, 2010 8.046 8.071 7.804 7.814 846,294 -0.11(-1.34%)
Mar 24, 2010 7.981 8.012 7.912 7.920 688,662 -0.14(-1.73%)
Mar 23, 2010 7.941 8.059 7.875 8.059 667,767 +0.14(+1.78%)
Mar 22, 2010 7.634 7.939 7.626 7.918 854,569 +0.18(+2.28%)
Mar 19, 2010 7.958 7.958 7.717 7.742 805,159 -0.16(-2.07%)
Mar 18, 2010 7.987 8.007 7.888 7.906 541,611 -0.07(-0.92%)
Mar 17, 2010 7.926 8.036 7.920 7.979 733,694 +0.11(+1.45%)
Mar 16, 2010 7.745 7.864 7.705 7.864 703,638 +0.17(+2.17%)
Mar 15, 2010 7.613 7.718 7.602 7.697 1,248,359 -0.03(-0.43%)
Mar 12, 2010 7.764 7.764 7.623 7.731 800,740 +0.04(+0.58%)
Mar 11, 2010 7.559 7.702 7.516 7.686 1,370,273 +0.07(+0.92%)
Mar 10, 2010 7.507 7.631 7.505 7.616 906,497 +0.11(+1.48%)
Mar 09, 2010 7.445 7.585 7.445 7.505 1,033,126 +0.02(+0.23%)
Mar 08, 2010 7.467 7.513 7.459 7.488 839,457 +0.03(+0.43%)
Mar 05, 2010 7.326 7.467 7.311 7.456 863,337 +0.20(+2.76%)
Mar 04, 2010 7.276 7.316 7.209 7.256 785,168 +0.01(+0.09%)
Mar 03, 2010 7.259 7.330 7.210 7.249 851,466 +0.06(+0.77%)
Mar 02, 2010 7.145 7.241 7.129 7.194 1,419,060 +0.11(+1.50%)
Mar 01, 2010 6.911 7.092 6.909 7.087 2,123,045 +0.25(+3.60%)
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%)
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.