Skip to main content

Ultra Midcap400 2X ETF (NY: MVV )

67.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 67.10 69.30 66.98 67.17 6,434 +0.05(+0.07%)
Sep 17, 2024 67.12 67.90 66.60 67.12 8,323 +0.72(+1.08%)
Sep 16, 2024 65.97 66.53 65.95 66.40 8,924 +0.89(+1.36%)
Sep 13, 2024 64.00 65.61 64.00 65.51 8,992 +2.28(+3.61%)
Sep 12, 2024 62.56 63.41 62.56 63.23 19,312 +0.95(+1.53%)
Sep 11, 2024 60.82 62.35 59.75 62.28 5,604 +0.48(+0.77%)
Sep 10, 2024 61.82 61.82 60.83 61.80 3,776 -0.30(-0.48%)
Sep 09, 2024 62.01 62.80 61.96 62.10 5,141 +0.64(+1.04%)
Sep 06, 2024 64.10 64.10 61.41 61.46 7,635 -1.72(-2.72%)
Sep 05, 2024 63.80 64.08 63.18 63.18 4,367 -1.02(-1.59%)
Sep 04, 2024 64.16 65.09 63.88 64.20 19,800 -0.36(-0.56%)
Sep 03, 2024 66.38 66.38 64.18 64.56 31,983 -3.58(-5.25%)
Aug 30, 2024 67.69 68.17 66.74 68.14 5,109 +0.97(+1.44%)
Aug 29, 2024 67.68 68.11 67.07 67.17 26,438 +0.33(+0.49%)
Aug 28, 2024 66.92 67.28 66.55 66.84 5,515 -0.67(-0.99%)
Aug 27, 2024 67.24 67.71 67.03 67.51 24,305 -0.46(-0.68%)
Aug 26, 2024 69.30 69.36 67.97 67.97 13,487 -0.50(-0.74%)
Aug 23, 2024 66.53 68.48 66.53 68.48 10,092 +2.98(+4.55%)
Aug 22, 2024 66.76 66.76 65.50 65.50 2,284 -0.99(-1.48%)
Aug 21, 2024 65.40 66.48 65.22 66.48 7,285 +1.64(+2.53%)
Aug 20, 2024 65.88 65.88 64.84 64.84 2,834 -1.11(-1.69%)
Aug 19, 2024 65.07 65.95 65.07 65.95 3,844 +1.16(+1.80%)
Aug 16, 2024 64.87 65.08 64.79 64.79 3,888 -0.00(-0.00%)
Aug 15, 2024 64.31 65.18 64.31 64.79 8,823 +2.31(+3.70%)
Aug 14, 2024 62.87 63.06 62.05 62.48 10,156 -0.09(-0.15%)
Aug 13, 2024 61.74 62.58 61.52 62.57 10,337 +1.83(+3.01%)
Aug 12, 2024 60.95 61.54 60.74 60.74 9,787 -0.92(-1.49%)
Aug 09, 2024 62.08 62.08 61.36 61.66 7,313 -0.04(-0.06%)
Aug 08, 2024 60.31 61.77 60.28 61.70 2,548 +2.44(+4.12%)
Aug 07, 2024 61.90 61.90 59.12 59.26 10,589 -0.92(-1.53%)
Aug 06, 2024 59.21 61.61 58.67 60.18 16,308 +1.23(+2.09%)
Aug 05, 2024 56.36 60.37 56.26 58.95 60,910 -3.40(-5.45%)
Aug 02, 2024 63.21 63.21 60.93 62.35 32,769 -3.68(-5.58%)
Aug 01, 2024 69.43 69.63 65.22 66.03 27,614 -3.08(-4.46%)
Jul 31, 2024 69.30 71.00 68.64 69.11 16,910 +0.86(+1.26%)
Jul 30, 2024 68.20 68.74 67.72 68.25 7,998 +0.48(+0.71%)
Jul 29, 2024 68.71 68.71 67.43 67.77 20,229 -0.29(-0.43%)
Jul 26, 2024 67.22 68.30 66.84 68.06 12,170 +2.13(+3.23%)
Jul 25, 2024 65.00 67.53 64.97 65.93 7,693 +1.20(+1.86%)
Jul 24, 2024 66.49 67.03 64.72 64.73 14,428 -2.62(-3.89%)
Jul 23, 2024 66.76 67.69 66.76 67.35 5,093 +0.22(+0.33%)
Jul 22, 2024 66.00 67.20 65.00 67.13 18,458 +1.65(+2.52%)
Jul 19, 2024 66.00 66.29 65.35 65.48 18,040 -1.10(-1.66%)
Jul 18, 2024 67.89 69.60 66.20 66.59 14,166 -1.44(-2.12%)
Jul 17, 2024 68.83 70.00 68.03 68.03 13,126 -2.02(-2.88%)
Jul 16, 2024 67.46 70.13 67.40 70.05 29,323 +3.35(+5.03%)
Jul 15, 2024 66.12 67.62 66.12 66.70 18,294 +0.69(+1.04%)
Jul 12, 2024 65.60 66.60 65.39 66.01 22,689 +1.27(+1.96%)
Jul 11, 2024 63.41 64.94 63.19 64.74 18,916 +2.95(+4.77%)
Jul 10, 2024 60.73 61.79 60.73 61.79 4,603 +1.46(+2.43%)
Jul 09, 2024 61.04 61.04 60.33 60.33 4,113 -0.82(-1.34%)
Jul 08, 2024 61.43 61.95 61.02 61.15 12,836 +0.33(+0.54%)
Jul 05, 2024 61.61 61.61 60.42 60.82 5,591 -0.84(-1.36%)
Jul 03, 2024 61.74 62.27 61.55 61.66 14,942 +0.30(+0.49%)
Jul 02, 2024 61.09 61.36 60.87 61.36 27,320 +0.44(+0.72%)
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.