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 (%)
May 28, 2010 7.241 7.407 7.167 7.241 1,317,297 -0.17(-2.30%)
May 27, 2010 7.189 7.412 7.107 7.412 1,672,365 +0.54(+7.82%)
May 26, 2010 6.906 7.170 6.833 6.874 1,977,181 +0.02(+0.35%)
May 25, 2010 6.545 6.873 6.340 6.850 2,285,501 -0.02(-0.28%)
May 24, 2010 6.941 7.105 6.860 6.869 943,137 -0.13(-1.89%)
May 21, 2010 6.574 7.085 6.521 7.002 3,229,488 +0.19(+2.81%)
May 20, 2010 6.855 7.122 6.792 6.811 2,820,896 -0.62(-8.40%)
May 19, 2010 7.502 7.652 7.210 7.435 2,191,488 -0.16(-2.15%)
May 18, 2010 8.003 8.033 7.536 7.599 629 -0.22(-2.79%)
May 17, 2010 7.866 7.979 7.427 7.817 2,321,059 +0.02(+0.29%)
May 14, 2010 7.795 8.067 7.663 7.795 1,482,125 -0.37(-4.56%)
May 13, 2010 8.295 8.408 8.129 8.167 1,385,910 -0.16(-1.93%)
May 12, 2010 8.038 8.334 8.038 8.327 1,062,349 +0.35(+4.45%)
May 11, 2010 8.043 8.159 7.944 7.973 1,279,876 +0.05(+0.64%)
May 10, 2010 7.742 7.922 7.733 7.922 3,340,956 +0.74(+10.32%)
May 07, 2010 7.469 7.607 7.005 7.181 2,260,202 -0.39(-5.18%)
May 06, 2010 7.573 8.169 6.201 7.573 2,290,961 -0.45(-5.59%)
May 05, 2010 8.132 8.337 8.022 8.022 1,747,627 -0.26(-3.09%)
May 04, 2010 8.526 8.534 8.200 8.278 1,691,820 -0.49(-5.60%)
May 03, 2010 8.594 8.787 8.575 8.769 1,049,681 +0.27(+3.20%)
Apr 30, 2010 8.874 8.931 8.497 8.497 1,103,166 -0.38(-4.26%)
Apr 29, 2010 8.742 8.898 8.669 8.876 2,109,407 +0.27(+3.18%)
Apr 28, 2010 8.653 8.709 8.521 8.602 852,999 +0.04(+0.46%)
Apr 27, 2010 8.923 9.025 8.539 8.563 1,812,127 -0.45(-4.94%)
Apr 26, 2010 9.067 9.148 8.982 9.008 859,623 -0.06(-0.65%)
Apr 23, 2010 8.922 9.087 8.858 9.067 1,123,276 +0.16(+1.82%)
Apr 22, 2010 8.553 8.917 8.496 8.904 1,106,462 +0.19(+2.23%)
Apr 21, 2010 8.639 8.714 8.590 8.710 494,754 +0.08(+0.92%)
Apr 20, 2010 8.485 8.637 8.456 8.631 569,758 +0.22(+2.65%)
Apr 19, 2010 8.400 8.515 8.219 8.408 1,417,166 -0.06(-0.68%)
Apr 16, 2010 8.618 8.680 8.360 8.466 2,181,480 -0.22(-2.51%)
Apr 15, 2010 8.672 8.757 8.647 8.683 750,274 +0.00(+0.00%)
Apr 14, 2010 8.534 8.691 8.499 8.683 1,028,445 +0.25(+2.92%)
Apr 13, 2010 8.350 8.443 8.282 8.437 418,750 +0.07(+0.82%)
Apr 12, 2010 8.357 8.388 8.311 8.369 451,666 +0.02(+0.27%)
Apr 09, 2010 8.219 8.346 8.143 8.346 689,221 +0.14(+1.74%)
Apr 08, 2010 8.154 8.224 8.049 8.203 372,636 -0.02(-0.21%)
Apr 07, 2010 8.316 8.321 8.129 8.221 785,625 -0.11(-1.37%)
Apr 06, 2010 8.194 8.362 8.194 8.335 414,881 +0.08(+1.02%)
Apr 05, 2010 8.070 8.254 8.043 8.251 1,144,530 +0.25(+3.10%)
Apr 01, 2010 7.955 8.003 8.003 8.003 1,552,417 +0.16(+2.01%)
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%)
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.