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 (%)
Sep 30, 2010 7.962 8.083 7.804 7.890 2,329,227 +0.03(+0.42%)
Sep 29, 2010 7.817 7.927 7.793 7.857 607,246 -0.01(-0.14%)
Sep 28, 2010 7.787 7.887 7.574 7.868 1,145,851 +0.11(+1.48%)
Sep 27, 2010 7.763 7.822 7.677 7.754 1,211,782 -0.00(-0.04%)
Sep 24, 2010 7.593 7.769 7.593 7.757 981,350 +0.36(+4.86%)
Sep 23, 2010 7.407 7.607 7.359 7.397 1,147,272 -0.11(-1.48%)
Sep 22, 2010 7.606 7.711 7.453 7.509 829,037 -0.13(-1.74%)
Sep 21, 2010 7.720 7.765 7.604 7.642 1,436,296 -0.08(-1.03%)
Sep 20, 2010 7.531 7.742 7.466 7.722 1,309,012 +0.24(+3.27%)
Sep 17, 2010 7.477 7.516 7.340 7.477 1,318,372 -0.00(-0.04%)
Sep 15, 2010 7.385 7.513 7.310 7.480 1,142,819 +0.07(+0.88%)
Sep 14, 2010 7.383 7.501 7.334 7.415 936,658 +0.00(+0.02%)
Sep 13, 2010 7.318 7.435 7.305 7.413 916,976 +0.25(+3.51%)
Sep 10, 2010 7.148 7.210 7.109 7.162 534,835 +0.05(+0.65%)
Sep 09, 2010 7.262 7.262 7.063 7.115 441,181 +0.03(+0.42%)
Sep 08, 2010 7.027 7.154 7.027 7.086 826,555 +0.09(+1.34%)
Sep 07, 2010 7.151 7.156 6.978 6.992 768,578 -0.21(-2.87%)
Sep 03, 2010 7.184 7.246 7.105 7.199 806,320 +0.20(+2.82%)
Sep 02, 2010 6.830 7.011 6.804 7.001 1,900,862 +0.18(+2.66%)
Sep 01, 2010 6.586 6.822 6.577 6.820 3,068,629 +0.43(+6.66%)
Aug 31, 2010 6.359 6.491 6.280 6.394 1,136,875 -0.03(-0.42%)
Aug 30, 2010 6.550 6.631 6.415 6.421 806,936 -0.20(-3.03%)
Aug 27, 2010 6.621 6.631 6.241 6.621 1,189,367 +0.26(+4.15%)
Aug 26, 2010 6.474 6.548 6.324 6.358 1,379,104 -0.08(-1.23%)
Aug 25, 2010 6.240 6.474 6.170 6.437 1,756,087 +0.10(+1.53%)
Aug 24, 2010 6.359 6.464 6.232 6.340 1,456,700 -0.21(-3.28%)
Aug 23, 2010 6.741 6.795 6.553 6.555 884,708 -0.12(-1.80%)
Aug 20, 2010 6.636 6.677 6.509 6.675 998,573 -0.01(-0.21%)
Aug 19, 2010 6.828 6.906 6.634 6.690 687,536 -0.23(-3.36%)
Aug 18, 2010 6.850 7.003 6.763 6.922 979,545 +0.05(+0.72%)
Aug 17, 2010 6.784 6.976 6.744 6.873 852,496 +0.22(+3.27%)
Aug 16, 2010 6.547 6.712 6.491 6.655 917,077 +0.02(+0.26%)
Aug 13, 2010 6.637 6.742 6.636 6.637 463,662 -0.08(-1.14%)
Aug 12, 2010 6.529 6.761 6.518 6.714 850,665 -0.08(-1.12%)
Aug 11, 2010 7.008 7.013 6.777 6.790 731,353 -0.49(-6.73%)
Aug 10, 2010 7.313 7.391 7.191 7.280 663,186 -0.19(-2.55%)
Aug 09, 2010 7.437 7.489 7.353 7.470 330,272 +0.15(+2.02%)
Aug 06, 2010 7.323 7.367 7.118 7.323 1,433,143 -0.03(-0.39%)
Aug 05, 2010 7.321 7.413 7.295 7.351 989,263 -0.08(-1.13%)
Aug 04, 2010 7.342 7.437 7.313 7.435 1,181,296 +0.16(+2.14%)
Aug 03, 2010 7.340 7.389 7.181 7.280 1,722,183 -0.11(-1.43%)
Aug 02, 2010 7.392 7.400 7.249 7.385 2,457,386 +0.27(+3.86%)
Jul 30, 2010 7.111 7.160 6.847 7.111 1,046,007 +0.04(+0.54%)
Jul 29, 2010 7.251 7.281 6.912 7.073 1,132,724 -0.07(-0.94%)
Jul 28, 2010 7.310 7.369 7.089 7.140 863,548 -0.20(-2.75%)
Jul 27, 2010 7.542 7.555 7.307 7.342 1,268,359 -0.10(-1.30%)
Jul 26, 2010 7.199 7.439 7.168 7.439 1,448,101 +0.27(+3.77%)
Jul 23, 2010 6.902 7.178 6.881 7.168 1,091,322 +0.20(+2.90%)
Jul 22, 2010 6.757 6.993 6.757 6.966 1,242,626 +0.38(+5.72%)
Jul 21, 2010 6.890 6.890 6.548 6.589 1,663,930 -0.19(-2.80%)
Jul 20, 2010 6.421 6.795 6.393 6.779 835,890 +0.18(+2.75%)
Jul 19, 2010 6.558 6.626 6.408 6.598 963,423 +0.08(+1.17%)
Jul 16, 2010 6.521 6.893 6.505 6.521 1,107,664 -0.45(-6.48%)
Jul 15, 2010 7.000 7.003 6.774 6.973 823,429 -0.02(-0.22%)
Jul 14, 2010 6.976 7.059 6.884 6.989 646,624 -0.02(-0.34%)
Jul 13, 2010 6.861 7.057 6.828 7.013 1,159,230 +0.33(+4.87%)
Jul 12, 2010 6.704 6.815 6.583 6.687 701,060 -0.08(-1.15%)
Jul 09, 2010 6.765 6.765 6.596 6.765 357,188 +0.14(+2.19%)
Jul 08, 2010 6.612 6.679 6.466 6.620 946,553 +0.14(+2.18%)
Jul 07, 2010 6.076 6.489 6.076 6.478 1,167,923 +0.42(+7.01%)
Jul 06, 2010 6.278 6.388 5.968 6.054 1,179,409 -0.05(-0.86%)
Jul 02, 2010 6.106 6.269 6.044 6.106 1,277,505 -0.08(-1.23%)
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.