ProShares Ultra MidCap400 Historical Stock Prices

(ETF)
MVV 
$78.58
*  
0.37
0.47%
Get MVV Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading MVV now


Community Rating:
 
 
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 26-DEC-2014 TO 26-MAR-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.
16:00  78.27  79.08  77.75  78.58 76,354
03/26/2015 78.17 79.08 77.75 78.58 77,104
03/25/2015 81.89 81.96 78.89 78.95 125,523
03/24/2015 82.34 82.34 81.6044 81.72 245,617
03/23/2015 82.7 82.88 82.3 82.38 234,719
03/20/2015 81.48 82.74 81.17 82.31 128,012
03/19/2015 80.87 81.076 80.3101 80.76 76,994
03/18/2015 79.22 81.91 78.989 81.29 250,486
03/17/2015 78.79 79.6999 78.78 79.57 51,854
03/16/2015 78.11 79.33 78.11 79.25 107,472
03/13/2015 78.15 78.22 76.4101 77.46 193,198
03/12/2015 77.38 78.619 77.38 78.53 214,998
03/11/2015 75.94 76.7 75.4 76.68 93,115
03/10/2015 76.2 76.42 75.58 75.62 112,464
03/09/2015 77.32 77.83 77.24 77.54 46,965
03/06/2015 78.23 78.53 76.74 76.96 135,163
03/05/2015 79.01 79.14 78.43 78.96 143,866
03/04/2015 78.78 78.93 78.06 78.71 97,511
03/03/2015 79.74 79.96 78.8001 79.39 57,850
03/02/2015 79.13 80.26 79.08 80.19 130,487
02/27/2015 79.55 79.85 78.99 78.99 92,608
02/26/2015 80.06 80.12 79.24 79.68 70,944
02/25/2015 79.98 80.52 79.766 80.1 97,610
02/24/2015 79.98 80.35 79.65 80.23 66,267
02/23/2015 79.82 80.14 79.21 80.14 150,899
02/20/2015 78.71 80.16 78 80.12 101,109
02/19/2015 78.68 79.32 78.45 78.92 89,442
02/18/2015 78.24 79.2 78.08 79.2 785,524
02/17/2015 78.57 78.92 77.99 78.65 99,122
02/13/2015 77.85 78.6699 77.68 78.62 108,159
02/12/2015 77.04 77.89 76.67 77.7 106,487
02/11/2015 76.14 76.55 75.6 76.28 41,639
02/10/2015 75.82 76.4228 74.76 76.28 45,397
02/09/2015 75.43 76.07 74.92 75.14 98,590
02/06/2015 76.66 76.88 75.4 75.85 285,010
02/05/2015 75.57 76.5499 75.19 76.45 156,958
02/04/2015 74.93 75.65 74.66 74.9 128,725
02/03/2015 73.59 75.68 73.47 75.68 157,299
02/02/2015 72.18 72.97 70.1801 72.88 1,257,665
01/30/2015 72.7 73.2494 71.58 71.78 186,981
01/29/2015 72.69 73.79 71.75 73.77 120,182
01/28/2015 75.33 75.51 72.35 72.65 147,777
01/27/2015 73.75 75.08 73.31 74.46 121,090
01/26/2015 73.8 75.49 73.2001 75.49 90,494
01/23/2015 74.45 74.71 73.73 73.76 150,066
01/22/2015 72.71 74.55 71.55 74.55 205,490
01/21/2015 70.65 72.01 70.27 71.85 111,897
01/20/2015 71.55 71.93 69.84 70.97 222,856
01/16/2015 68.92 71.44 68.92 71.33 142,827
01/15/2015 71.46 71.5679 69.22 69.37 94,209
01/14/2015 69.78 71.06 69.38 70.9 195,593
01/13/2015 72.47 74.01 70.18 71.5 241,194
01/12/2015 72.64 72.79 70.8928 71.59 135,755
01/09/2015 73.81 73.89 71.98 72.4 117,190
01/08/2015 72.47 73.6999 72.4 73.55 168,384
01/07/2015 70.56 71.44 70.1 71.44 159,838
01/06/2015 71.34 71.49 68.8312 69.64 140,601
01/05/2015 72.43 72.93 70.79 71.14 220,158
01/02/2015 74.36 74.6 72.33 73.39 131,964
12/31/2014 75.64 75.76 73.56 73.6 166,792
12/30/2014 75.52 75.86 75.08 75.08 101,504
12/29/2014 75.01 76.187 75.01 75.82 131,938
12/26/2014 74.91 75.6045 74.91 75.05 51,196
*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?