ProShares Ultra MidCap400 Historical Stock Prices

(ETF)
MVV 
$70.59
*  
0.52
0.74%
Get MVV Alerts
*Delayed - data as of Aug. 28, 2015 15:06 ET  -  Find a broker to begin trading MVV now


Community Rating:
View:    MVV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:06  70  70.96  69.80  70.59 23,956
08/27/2015 67.52 70.38 67.52 70.07 140,415
08/26/2015 64.23 67.1 63.67 66.86 101,532
08/25/2015 65.56 68.37 63.44 63.6 180,136
08/24/2015 69.84 69.84 60.06 64.98 172,927
08/21/2015 72.49 73.28 70.54 70.54 186,583
08/20/2015 76.29 76.45 73.99 73.99 245,690
08/19/2015 78.45 78.7 76.9 77.5401 116,529
08/18/2015 80.05 80.05 79.06 79.24 35,630
08/17/2015 78.28 80.11 77.7375 80.11 59,207
08/14/2015 77.64 78.74 77.34 78.63 35,564
08/13/2015 77.6 78.24 77.3 77.62 67,342
08/12/2015 76.92 77.89 75.2575 77.6599 221,759
08/11/2015 78.34 78.64 77.5 78.03 39,020
08/10/2015 77.97 79.58 77.97 79.58 111,717
08/07/2015 77.05 77.48 76.55 77.26 35,132
08/06/2015 79.09 79.14 76.59 77.41 83,785
08/05/2015 78.955 80.03 78.48 78.86 55,708
08/04/2015 78.32 79.1 77.83 78.17 46,532
08/03/2015 78.94 78.94 77.6 78.24 45,872
07/31/2015 78.54 79.5 78.48 78.78 39,851
07/30/2015 78 78.58 77.46 78.54 19,733
07/29/2015 76.55 78.39 76.29 78.17 200,134
07/28/2015 75.4 76.53 74.49 76.5 97,461
07/27/2015 75.33 75.44 74.6439 74.87 90,032
07/24/2015 77.43 77.5 75.74 76 106,520
07/23/2015 78.72 78.938 77.26 77.38 64,767
07/22/2015 77.57 78.58 77.57 78.58 148,454
07/21/2015 79.07 79.5 77.98 77.98 61,141
07/20/2015 79.17 79.57 78.93 79.38 107,448
07/17/2015 80.29 80.29 78.96 79.25 165,944
07/16/2015 80.86 80.9 80.12 80.49 710,705
07/15/2015 80.68 80.97 79.78 79.93 83,327
07/14/2015 80.17 81.13 80.16 80.84 91,377
07/13/2015 79.83 80.38 79.7 80.14 81,520
07/10/2015 78.91 78.99 78.31 78.8 101,656
07/09/2015 77.84 78.764 77.11 77.21 95,102
07/08/2015 78 78.45 76.45 77.07 102,161
07/07/2015 78.82 79.35 76.5201 79.29 146,195
07/06/2015 77.65 79.42 77.65 78.64 117,159
07/02/2015 79.74 79.93 78.66 78.99 157,451
07/01/2015 80.06 80.1 78.72 79.34 927,168
06/30/2015 79.67 79.68 78.3875 78.82 266,531
06/29/2015 80.43 81.5 78.43 78.48 247,545
06/26/2015 81.94 82.21 81.42 81.9 137,971
06/25/2015 82.52 82.53 81.41 81.64 62,590
06/24/2015 83.65 83.75 82.06 82.11 121,314
06/23/2015 83.77 84 83.44 83.76 81,875
06/22/2015 83.73 83.83 83.23 83.62 141,926
06/19/2015 83.18 83.49 82.76 83.26 163,131
06/18/2015 82.45 83.71 82.27 83.25 115,581
06/17/2015 82.31 82.69 81.32 81.87 130,732
06/16/2015 80.68 82.21 80.56 81.92 554,910
06/15/2015 80.7 81.15 79.61 80.87 155,958
06/12/2015 82.04 82.19 81.52 81.77 114,630
06/11/2015 82.04 82.7 81.82 82.7 76,197
06/10/2015 80.699 82.02 80.63 81.59 103,329
06/09/2015 80.29 80.382 79.2 79.9 116,848
06/08/2015 81.03 81.35 80.161 80.21 79,255
06/05/2015 80.57 81.38 79.6301 81.24 106,951
06/04/2015 81.6 81.79 80.6 80.86 162,227
06/03/2015 81.84 82.87 81.36 82.22 154,981
06/02/2015 80.77 81.93 80.48 81.48 138,604
06/01/2015 81.51 81.94 80.33 81.48 745,488
05/29/2015 82.05 82.05 80.57 80.92 181,516
05/28/2015 82.33 82.46 81.46 82.15 52,762
05/27/2015 81.39 82.6 80.9201 82.6 202,753
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?