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

Ultra Midcap400 2X ETF (NY: MVV )

64.52 -0.61 (-0.94%)
Streaming Delayed Price Updated: 12:10 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 (%)
Jul 31, 2012 10.10 10.17 9.991 9.991 243,084 -0.14(-1.33%)
Jul 30, 2012 10.20 10.27 10.07 10.13 528,171 -0.06(-0.63%)
Jul 27, 2012 9.897 10.26 9.847 10.19 397,693 +0.40(+4.11%)
Jul 26, 2012 9.802 9.859 9.628 9.787 454,423 +0.30(+3.13%)
Jul 25, 2012 9.535 9.609 9.409 9.490 185,102 +0.02(+0.20%)
Jul 24, 2012 9.779 9.779 9.348 9.471 709,029 -0.27(-2.81%)
Jul 23, 2012 9.659 9.787 9.527 9.744 567,602 -0.26(-2.58%)
Jul 20, 2012 10.04 10.13 9.986 10.00 472,604 -0.21(-2.06%)
Jul 19, 2012 10.26 10.30 10.15 10.21 340,717 +0.02(+0.19%)
Jul 18, 2012 9.999 10.26 9.989 10.19 251,247 +0.14(+1.36%)
Jul 17, 2012 10.05 10.08 9.763 10.06 510,387 +0.11(+1.14%)
Jul 16, 2012 10.00 10.02 9.830 9.943 162,714 -0.10(-1.00%)
Jul 13, 2012 9.827 10.08 9.827 10.04 999,625 +0.28(+2.83%)
Jul 12, 2012 9.698 9.837 9.530 9.767 277,767 -0.06(-0.57%)
Jul 11, 2012 9.900 9.937 9.717 9.822 264,975 -0.05(-0.55%)
Jul 10, 2012 10.23 10.26 9.800 9.876 450,304 -0.23(-2.27%)
Jul 09, 2012 10.16 10.16 9.999 10.11 232,035 -0.07(-0.72%)
Jul 06, 2012 10.23 10.24 10.07 10.18 542,988 -0.24(-2.33%)
Jul 05, 2012 10.42 10.47 10.27 10.42 355,118 +0.00(+0.02%)
Jul 03, 2012 10.20 10.43 10.19 10.42 486,244 +0.24(+2.36%)
Jul 02, 2012 10.12 10.22 10.01 10.18 406,572 +0.12(+1.18%)
Jun 29, 2012 9.915 10.06 9.822 10.06 1,025,862 +0.55(+5.80%)
Jun 28, 2012 9.288 9.509 9.236 9.509 1,127,230 +0.06(+0.59%)
Jun 27, 2012 9.360 9.477 9.305 9.453 279,892 +0.17(+1.78%)
Jun 26, 2012 9.220 9.334 9.104 9.288 309,896 +0.12(+1.27%)
Jun 25, 2012 9.255 9.255 9.086 9.172 799,989 -0.34(-3.55%)
Jun 22, 2012 9.504 9.565 9.395 9.509 565,269 +0.09(+0.98%)
Jun 21, 2012 9.951 9.977 9.396 9.417 1,045,621 -0.53(-5.32%)
Jun 20, 2012 9.978 10.08 9.829 9.946 719,512 -0.02(-0.22%)
Jun 19, 2012 9.870 10.06 9.841 9.969 964,113 +0.21(+2.12%)
Jun 18, 2012 9.492 9.787 9.434 9.762 749,359 +0.17(+1.74%)
Jun 15, 2012 9.468 9.639 9.425 9.595 450,933 +0.18(+1.94%)
Jun 14, 2012 9.307 9.465 9.236 9.412 868,461 +0.14(+1.47%)
Jun 13, 2012 9.458 9.555 9.216 9.275 584,959 -0.26(-2.77%)
Jun 12, 2012 9.433 9.544 9.353 9.539 496,130 +0.19(+2.04%)
Jun 11, 2012 9.918 9.942 9.326 9.348 570,029 -0.38(-3.88%)
Jun 08, 2012 9.554 9.748 9.410 9.725 1,185,136 +0.16(+1.65%)
Jun 07, 2012 9.916 9.935 9.550 9.568 591,807 -0.09(-0.97%)
Jun 06, 2012 9.401 9.662 9.388 9.662 497,268 +0.41(+4.43%)
Jun 05, 2012 8.927 9.272 8.927 9.251 1,144,247 +0.24(+2.70%)
Jun 04, 2012 9.150 9.197 8.841 9.008 582,676 -0.10(-1.12%)
Jun 01, 2012 9.358 9.407 9.110 9.110 841,665 -0.62(-6.42%)
May 31, 2012 9.770 9.829 9.485 9.735 402,887 -0.05(-0.47%)
May 30, 2012 9.980 9.997 9.748 9.781 259,523 -0.38(-3.71%)
May 29, 2012 10.08 10.22 9.970 10.16 254,668 +0.24(+2.37%)
May 25, 2012 9.980 10.02 9.873 9.923 413,043 -0.04(-0.45%)
May 24, 2012 9.957 9.989 9.738 9.967 347,660 +0.06(+0.59%)
May 23, 2012 9.604 9.927 9.488 9.908 504,041 +0.13(+1.33%)
May 22, 2012 9.779 9.935 9.671 9.778 415,188 +0.05(+0.49%)
May 21, 2012 9.347 9.740 9.280 9.730 741,309 +0.43(+4.63%)
May 18, 2012 9.563 9.666 9.291 9.299 421,414 -0.24(-2.52%)
May 17, 2012 10.07 10.08 9.535 9.539 654,669 -0.54(-5.33%)
May 16, 2012 10.31 10.43 10.07 10.08 382,952 -0.17(-1.69%)
May 15, 2012 10.33 10.45 10.20 10.25 577,041 -0.09(-0.89%)
May 14, 2012 10.36 10.49 10.26 10.34 299,903 -0.25(-2.39%)
May 11, 2012 10.42 10.77 10.42 10.60 250,725 +0.05(+0.45%)
May 10, 2012 10.71 10.71 10.50 10.55 324,511 -0.00(-0.05%)
May 09, 2012 10.38 10.63 10.29 10.55 514,022 -0.08(-0.75%)
May 08, 2012 10.53 10.65 10.25 10.63 636,866 -0.05(-0.48%)
May 07, 2012 10.56 10.72 10.55 10.68 486,012 +0.08(+0.75%)
May 04, 2012 10.81 10.81 10.52 10.60 802,725 -0.34(-3.12%)
May 03, 2012 11.27 11.28 10.88 10.95 482,565 -0.37(-3.26%)
May 02, 2012 11.12 11.35 11.08 11.31 615,295 +0.05(+0.42%)
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.