Indicators

Ultra Midcap400 2X ETF (NY: MVV )

62.03 -0.92 (-1.47%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.150	4.278	4.114	4.278	4,621,961	+0.16(+3.90%)
May 28, 2009	4.132	4.170	3.945	4.118	5,089,917	+0.06(+1.37%)
May 27, 2009	4.175	4.272	4.054	4.062	4,848,002	-0.15(-3.47%)
May 26, 2009	3.824	4.221	3.821	4.209	6,494,695	+0.31(+7.90%)
May 22, 2009	4.008	4.020	3.884	3.900	4,226,170	-0.06(-1.41%)
May 21, 2009	3.991	4.037	3.857	3.956	5,312,338	-0.14(-3.45%)
May 20, 2009	4.232	4.367	4.081	4.097	6,894,024	-0.04(-1.00%)
May 19, 2009	4.112	4.245	4.062	4.139	6,030,806	+0.01(+0.23%)
May 18, 2009	3.919	4.140	3.894	4.129	4,859,885	+0.29(+7.57%)
May 15, 2009	3.883	3.980	3.796	3.838	4,359,672	-0.08(-1.99%)
May 14, 2009	3.803	3.996	3.773	3.916	6,312,161	+0.12(+3.27%)
May 13, 2009	4.021	4.039	3.786	3.792	10,332,143	-0.37(-8.96%)
May 12, 2009	4.304	4.348	4.013	4.166	6,784,504	-0.08(-1.87%)
May 11, 2009	4.288	4.348	4.196	4.245	7,992,737	-0.20(-4.54%)
May 08, 2009	4.286	4.456	4.224	4.447	7,210,822	+0.27(+6.51%)
May 07, 2009	4.495	4.510	4.112	4.175	8,197,358	-0.21(-4.71%)
May 06, 2009	4.429	4.441	4.207	4.382	7,733,922	+0.07(+1.66%)
May 05, 2009	4.336	4.379	4.223	4.310	6,997,653	-0.07(-1.60%)
May 04, 2009	4.269	4.380	4.253	4.380	11,984,898	+0.33(+8.03%)

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.