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

Ultra Midcap400 2X ETF (NY: MVV )

64.78 +1.49 (+2.35%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 3.797 4.050 3.783 3.962 5,538,007 +0.15(+3.96%)
Dec 30, 2008 3.640 3.811 3.605 3.811 3,949,970 +0.24(+6.72%)
Dec 29, 2008 3.657 3.686 3.473 3.571 3,057,527 -0.09(-2.39%)
Dec 26, 2008 3.602 3.667 3.552 3.659 2,419,292 +0.09(+2.54%)
Dec 24, 2008 3.533 3.578 3.471 3.568 1,941,058 +0.05(+1.40%)
Dec 23, 2008 3.676 3.700 3.505 3.519 5,463,105 -0.11(-3.15%)
Dec 22, 2008 3.794 3.794 3.432 3.633 10,088,931 -0.14(-3.71%)
Dec 19, 2008 3.856 3.919 3.721 3.773 7,915,330 +0.02(+0.57%)
Dec 18, 2008 3.902 3.931 3.621 3.752 9,917,758 -0.14(-3.65%)
Dec 17, 2008 3.743 4.016 3.678 3.894 11,184,787 +0.08(+2.21%)
Dec 16, 2008 3.541 3.819 3.492 3.810 9,015,572 +0.41(+11.95%)
Dec 15, 2008 3.614 3.672 3.289 3.403 7,767,754 -0.19(-5.31%)
Dec 12, 2008 3.176 3.625 3.173 3.594 12,560,014 +0.20(+5.90%)
Dec 11, 2008 3.667 3.805 3.317 3.394 10,823,161 -0.34(-9.15%)
Dec 10, 2008 3.632 3.792 3.575 3.735 13,774,976 +0.19(+5.43%)
Dec 09, 2008 3.687 3.883 3.492 3.543 15,212,510 -0.18(-4.78%)
Dec 08, 2008 3.646 3.785 3.565 3.721 14,005,064 +0.27(+7.73%)
Dec 05, 2008 3.079 3.467 2.931 3.454 27,263,158 +0.28(+8.75%)
Dec 04, 2008 3.271 3.490 3.036 3.176 31,614,150 -0.21(-6.11%)
Dec 03, 2008 3.163 3.421 3.071 3.382 24,674,896 +0.13(+4.01%)
Dec 02, 2008 3.090 3.252 2.987 3.252 16,462,852 +0.25(+8.25%)
Dec 01, 2008 3.546 3.575 2.942 3.004 15,959,913 -0.77(-20.35%)
Nov 28, 2008 3.618 3.772 3.603 3.772 3,255,168 +0.11(+2.95%)
Nov 26, 2008 3.181 3.718 3.181 3.664 12,253,614 +0.31(+9.24%)
Nov 25, 2008 3.279 3.354 3.098 3.354 15,762,732 +0.16(+4.92%)
Nov 24, 2008 2.849 3.289 2.847 3.197 11,995,214 +0.39(+13.77%)
Nov 21, 2008 2.626 2.817 2.380 2.810 24,946,116 +0.31(+12.28%)
Nov 20, 2008 2.898 2.996 2.493 2.502 16,545,855 -0.47(-15.69%)
Nov 19, 2008 3.506 3.544 2.965 2.968 10,475,584 -0.50(-14.47%)
Nov 18, 2008 3.538 3.611 3.224 3.470 8,778,158 -0.04(-1.22%)
Nov 17, 2008 3.538 3.740 3.471 3.513 10,005,280 -0.09(-2.60%)
Nov 14, 2008 3.938 4.042 3.606 3.606 10,352,706 -0.44(-10.77%)
Nov 13, 2008 3.527 4.048 3.227 4.042 13,781,220 +0.53(+15.11%)
Nov 12, 2008 3.765 3.807 3.495 3.511 8,105,908 -0.41(-10.34%)
Nov 11, 2008 4.010 4.121 3.797 3.916 7,327,474 -0.20(-4.79%)
Nov 10, 2008 4.534 4.545 4.032 4.113 4,670,861 -0.19(-4.39%)
Nov 07, 2008 4.202 4.371 4.103 4.302 6,036,987 +0.18(+4.43%)
Nov 06, 2008 4.471 4.545 4.108 4.120 6,508,612 -0.42(-9.27%)
Nov 05, 2008 4.893 5.009 4.507 4.541 6,448,848 -0.45(-8.98%)
Nov 04, 2008 4.993 5.092 4.862 4.989 5,245,556 +0.13(+2.61%)
Nov 03, 2008 4.792 4.919 4.744 4.862 4,998,347 +0.04(+0.82%)
Oct 31, 2008 4.580 4.924 4.410 4.822 8,050,795 +0.26(+5.68%)
Oct 30, 2008 4.439 4.569 4.263 4.563 5,340,146 +0.37(+8.95%)
Oct 29, 2008 4.047 4.493 3.962 4.188 6,877,225 +0.15(+3.66%)
Oct 28, 2008 3.648 4.062 3.367 4.040 5,466,277 +0.60(+17.59%)
Oct 27, 2008 3.627 3.862 3.430 3.436 3,567,441 -0.38(-9.86%)
Oct 24, 2008 3.405 3.953 3.257 3.812 7,068,792 -0.24(-5.92%)
Oct 23, 2008 4.310 4.369 3.654 4.051 7,195,571 -0.24(-5.56%)
Oct 22, 2008 4.553 4.612 4.051 4.290 5,788,791 -0.54(-11.26%)
Oct 21, 2008 4.981 5.125 4.798 4.834 4,046,996 -0.35(-6.67%)
Oct 20, 2008 4.823 5.179 4.696 5.179 4,265,880 +0.54(+11.64%)
Oct 17, 2008 4.409 5.117 4.391 4.639 6,245,372 -0.05(-1.08%)
Oct 16, 2008 4.498 4.766 3.953 4.690 7,554,749 +0.26(+5.84%)
Oct 15, 2008 5.322 5.372 4.422 4.431 5,343,312 -0.99(-18.21%)
Oct 14, 2008 6.196 6.196 5.138 5.418 8,104,083 -0.46(-7.84%)
Oct 13, 2008 5.248 5.878 5.030 5.878 8,327,864 +1.19(+25.42%)
Oct 10, 2008 4.305 4.963 3.980 4.687 7,294,259 +0.10(+2.08%)
Oct 09, 2008 5.708 5.780 4.591 4.591 3,991,991 -0.89(-16.23%)
Oct 08, 2008 5.268 5.859 5.163 5.481 8,181,333 -0.08(-1.40%)
Oct 07, 2008 6.519 6.587 5.559 5.559 3,643,280 -0.76(-11.97%)
Oct 06, 2008 6.576 6.639 5.619 6.315 4,866,941 -0.60(-8.62%)
Oct 03, 2008 7.450 7.682 6.897 6.911 5,182,065 -0.40(-5.48%)
Oct 02, 2008 8.179 8.179 7.270 7.311 3,085,896 -0.99(-11.87%)
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.