Skip to main content

Ultra Midcap400 2X ETF (NY: MVV )

61.90 +0.09 (+0.14%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.79 21.16 20.62 21.12 622,162 +0.63(+3.07%)
Mar 28, 2014 20.42 20.81 20.37 20.49 499,559 +0.20(+1.00%)
Mar 27, 2014 20.41 20.51 20.14 20.28 601,795 -0.09(-0.45%)
Mar 26, 2014 21.13 21.20 20.38 20.38 317,157 -0.54(-2.58%)
Mar 25, 2014 21.05 21.21 20.70 20.92 712,203 +0.09(+0.43%)
Mar 24, 2014 21.35 21.42 20.60 20.83 490,511 -0.30(-1.41%)
Mar 21, 2014 21.36 21.60 21.13 21.13 670,395 -0.11(-0.51%)
Mar 20, 2014 20.97 21.25 20.85 21.23 348,882 +0.16(+0.74%)
Mar 19, 2014 21.31 21.44 20.90 21.08 644,124 -0.30(-1.41%)
Mar 18, 2014 21.00 21.44 20.99 21.38 522,463 +0.40(+1.89%)
Mar 17, 2014 20.94 21.20 20.88 20.98 370,193 +0.27(+1.32%)
Mar 14, 2014 20.46 20.85 20.46 20.71 823,395 +0.16(+0.79%)
Mar 13, 2014 21.13 21.18 20.42 20.55 610,565 -0.45(-2.15%)
Mar 12, 2014 20.75 21.01 20.65 21.00 697,274 +0.02(+0.09%)
Mar 11, 2014 21.30 21.41 20.83 20.98 392,150 -0.24(-1.11%)
Mar 10, 2014 21.46 21.46 21.06 21.21 474,251 -0.22(-1.04%)
Mar 07, 2014 21.59 21.59 21.24 21.44 374,690 +0.05(+0.25%)
Mar 06, 2014 21.45 21.50 21.31 21.38 602,691 +0.07(+0.34%)
Mar 05, 2014 21.43 21.46 21.26 21.31 547,834 -0.11(-0.50%)
Mar 04, 2014 21.16 21.51 21.16 21.42 678,099 +0.65(+3.14%)
Mar 03, 2014 20.68 20.92 20.45 20.77 1,077,245 -0.23(-1.07%)
Feb 28, 2014 20.89 21.25 20.80 20.99 606,417 +0.07(+0.33%)
Feb 27, 2014 20.70 20.92 20.65 20.92 297,608 +0.17(+0.81%)
Feb 26, 2014 20.63 20.95 20.55 20.75 410,937 +0.16(+0.77%)
Feb 25, 2014 20.64 20.76 20.44 20.59 868,868 +0.00(+0.02%)
Feb 24, 2014 20.58 20.91 20.43 20.59 444,481 +0.16(+0.79%)
Feb 21, 2014 20.47 20.58 20.37 20.43 829,415 +0.04(+0.22%)
Feb 20, 2014 20.18 20.44 20.03 20.38 815,707 +0.29(+1.42%)
Feb 19, 2014 20.31 20.53 20.07 20.10 724,747 -0.25(-1.25%)
Feb 18, 2014 20.22 20.42 20.09 20.35 547,339 +0.21(+1.06%)
Feb 14, 2014 19.93 20.14 20.14 20.14 616,806 +0.18(+0.89%)
Feb 13, 2014 19.40 20.04 19.39 19.96 706,394 +0.28(+1.44%)
Feb 12, 2014 19.57 19.81 19.56 19.68 399,234 +0.22(+1.13%)
Feb 11, 2014 19.17 19.55 19.11 19.46 982,820 +0.36(+1.86%)
Feb 10, 2014 18.99 19.11 18.82 19.10 514,595 +0.12(+0.64%)
Feb 07, 2014 18.79 19.02 18.70 18.98 565,516 +0.35(+1.88%)
Feb 06, 2014 18.26 18.63 18.26 18.63 711,737 +0.54(+2.99%)
Feb 05, 2014 18.02 18.20 17.73 18.09 2,518,731 -0.29(-1.59%)
Feb 04, 2014 17.99 18.39 17.84 18.39 4,424,256 +0.60(+3.36%)
Feb 03, 2014 19.15 19.26 17.76 17.79 100,495,512 -1.45(-7.52%)
Jan 31, 2014 18.88 19.51 18.84 19.23 918,908 -0.20(-1.01%)
Jan 30, 2014 19.15 19.51 19.12 19.43 1,107,739 +0.57(+3.03%)
Jan 29, 2014 18.94 19.26 18.84 18.86 2,408,140 -0.39(-2.01%)
Jan 28, 2014 18.96 19.33 18.96 19.25 1,125,148 +0.31(+1.66%)
Jan 27, 2014 19.32 19.40 18.72 18.93 2,071,581 -0.35(-1.81%)
Jan 24, 2014 20.05 20.11 19.28 19.28 843,107 -1.05(-5.17%)
Jan 23, 2014 20.44 20.48 20.13 20.33 1,978,814 -0.33(-1.58%)
Jan 22, 2014 20.51 20.69 20.46 20.66 874,643 +0.20(+0.97%)
Jan 21, 2014 20.58 20.60 20.26 20.46 704,480 +0.16(+0.77%)
Jan 17, 2014 20.39 20.31 20.31 20.31 1,290,257 -0.15(-0.72%)
Jan 16, 2014 20.41 20.49 20.35 20.45 585,506 -0.05(-0.25%)
Jan 15, 2014 20.29 20.53 20.29 20.50 771,039 +0.21(+1.04%)
Jan 14, 2014 19.95 20.30 19.84 20.29 875,543 +0.51(+2.55%)
Jan 13, 2014 20.28 20.34 19.68 19.79 1,092,369 -0.59(-2.89%)
Jan 10, 2014 20.14 20.38 20.11 20.38 751,250 +0.30(+1.47%)
Jan 09, 2014 20.16 20.23 19.89 20.08 1,011,335 +0.02(+0.09%)
Jan 08, 2014 19.96 20.10 19.81 20.06 1,373,123 +0.11(+0.54%)
Jan 07, 2014 19.79 20.07 19.76 19.95 954,633 +0.31(+1.58%)
Jan 06, 2014 20.06 20.08 19.64 19.64 1,638,104 -0.28(-1.42%)
Jan 03, 2014 19.85 19.98 19.77 19.93 905,742 +0.21(+1.05%)
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.