Ultra Midcap400 2X ETF (NY: MVV )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 62.84 62.84 61.64 61.82 3,798 -1.33(-2.10%)
Jun 24, 2024 62.41 63.69 62.41 63.14 7,322 +0.83(+1.34%)
Jun 21, 2024 61.21 62.31 61.21 62.31 3,305 +0.52(+0.84%)
Jun 20, 2024 62.03 62.55 61.70 61.79 18,858 -0.45(-0.72%)
Jun 18, 2024 62.31 62.39 61.76 62.24 8,428 +0.30(+0.48%)
Jun 17, 2024 60.47 61.99 60.47 61.94 4,913 +1.07(+1.75%)
Jun 14, 2024 61.63 61.63 60.17 60.87 3,129 -1.67(-2.67%)
Jun 13, 2024 63.71 63.71 61.73 62.54 3,138 -0.72(-1.13%)
Jun 12, 2024 63.75 64.61 63.20 63.26 14,359 +1.63(+2.64%)
Jun 11, 2024 61.41 61.63 61.21 61.63 2,475 -0.48(-0.77%)
Jun 10, 2024 60.82 62.21 60.77 62.11 7,064 +0.17(+0.27%)
Jun 07, 2024 61.99 62.12 61.71 61.95 17,534 -0.92(-1.47%)
Jun 06, 2024 62.83 63.25 62.67 62.87 3,938 -0.41(-0.66%)
Jun 05, 2024 62.47 63.28 61.93 63.28 5,345 +1.32(+2.14%)
Jun 04, 2024 63.16 63.16 61.91 61.96 9,247 -1.56(-2.46%)
Jun 03, 2024 65.51 65.51 63.20 63.52 8,821 -1.17(-1.81%)
May 31, 2024 63.95 64.69 63.08 64.69 3,657 +1.49(+2.35%)
May 30, 2024 63.12 63.34 62.93 63.20 5,684 +1.21(+1.95%)
May 29, 2024 63.12 63.12 61.94 61.99 4,135 -1.67(-2.62%)
May 28, 2024 64.51 64.68 63.41 63.66 3,685 -0.85(-1.32%)
May 24, 2024 64.09 64.52 63.82 64.51 20,475 +1.10(+1.73%)
May 23, 2024 65.43 65.43 63.23 63.41 17,590 -1.63(-2.50%)
May 22, 2024 65.99 65.99 64.84 65.04 4,742 -1.15(-1.74%)
May 21, 2024 65.90 66.21 65.90 66.19 3,605 -0.20(-0.30%)
May 20, 2024 66.40 66.46 66.33 66.39 4,443 +0.06(+0.10%)
May 17, 2024 66.39 66.39 65.95 66.33 69,578 +0.01(+0.02%)
May 16, 2024 66.78 67.00 66.31 66.31 39,258 -1.04(-1.55%)
May 15, 2024 67.55 67.56 67.08 67.36 8,393 +0.90(+1.35%)
May 14, 2024 66.47 66.71 65.94 66.46 2,449 +1.21(+1.86%)
May 13, 2024 66.14 66.26 65.24 65.24 2,676 -0.11(-0.16%)
May 10, 2024 65.76 65.76 65.12 65.35 8,874 -0.16(-0.24%)
May 09, 2024 64.32 65.51 64.32 65.51 3,556 +1.30(+2.02%)
May 08, 2024 63.92 64.25 63.85 64.21 13,744 -0.48(-0.74%)
May 07, 2024 64.66 65.32 64.66 64.69 20,214 +0.34(+0.53%)
May 06, 2024 63.78 64.36 63.66 64.35 7,731 +1.74(+2.78%)
May 03, 2024 63.03 63.32 62.49 62.61 5,411 +1.26(+2.05%)
May 02, 2024 60.92 61.56 59.92 61.35 28,257 +1.48(+2.47%)
May 01, 2024 59.83 61.69 59.52 59.88 25,131 +0.07(+0.12%)
Apr 30, 2024 61.38 61.38 59.81 59.81 3,875 -2.19(-3.53%)
Apr 29, 2024 61.65 62.13 61.65 61.99 2,463 +0.65(+1.06%)
Apr 26, 2024 61.66 61.66 61.32 61.34 1,576 +0.40(+0.66%)
Apr 25, 2024 60.60 60.95 59.61 60.94 4,641 -0.57(-0.93%)
Apr 24, 2024 61.55 61.77 60.74 61.51 12,943 +0.06(+0.10%)
Apr 23, 2024 61.61 61.73 61.43 61.45 3,980 +1.49(+2.48%)
Apr 22, 2024 58.96 60.61 58.96 59.97 9,613 +1.05(+1.78%)
Apr 19, 2024 57.93 58.99 57.93 58.92 13,809 +0.47(+0.81%)
Apr 18, 2024 58.93 59.59 58.24 58.45 7,768 -0.30(-0.51%)
Apr 17, 2024 60.20 60.31 58.75 58.75 10,888 -1.01(-1.70%)
Apr 16, 2024 59.84 60.01 58.94 59.76 8,037 -0.64(-1.06%)
Apr 15, 2024 62.51 62.96 60.02 60.40 40,994 -1.24(-2.02%)
Apr 12, 2024 63.01 63.08 61.30 61.64 42,827 -2.04(-3.20%)
Apr 11, 2024 64.01 64.01 62.94 63.68 28,775 +0.04(+0.06%)
Apr 10, 2024 64.08 64.50 63.21 63.64 21,094 -2.69(-4.05%)
Apr 09, 2024 66.44 66.85 65.43 66.33 6,098 +0.16(+0.24%)
Apr 08, 2024 66.10 66.41 65.80 66.17 9,076 +0.58(+0.89%)
Apr 05, 2024 64.57 65.96 64.57 65.59 27,598 +1.03(+1.59%)
Apr 04, 2024 67.79 67.79 64.35 64.56 52,646 -1.44(-2.18%)
Apr 03, 2024 65.16 66.18 65.16 66.00 9,943 +0.38(+0.58%)
Apr 02, 2024 66.22 66.22 65.19 65.62 27,685 -1.62(-2.41%)
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.