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

Ultra Midcap400 2X ETF (NY: MVV )

65.44 -0.16 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
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%)
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.