ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
81.25
-1.72 (-2.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.51 | 83.10 | 81.14 | 81.25 | 81.25 | -2.07% | 2,987 |
| Apr 27, 2026 | 83.05 | 83.80 | 82.60 | 82.97 | 82.97 | 0.09% | 6,287 |
| Apr 24, 2026 | 83.20 | 83.63 | 82.31 | 82.90 | 82.90 | 0.44% | 4,038 |
| Apr 23, 2026 | 82.39 | 83.25 | 80.80 | 82.54 | 82.54 | 0.04% | 4,684 |
| Apr 22, 2026 | 84.74 | 84.91 | 82.30 | 82.51 | 82.51 | -0.88% | 4,784 |
| Apr 21, 2026 | 84.50 | 85.63 | 82.73 | 83.24 | 83.24 | -1.13% | 17,668 |
| Apr 20, 2026 | 82.67 | 84.29 | 82.67 | 84.19 | 84.19 | 1.18% | 7,371 |
| Apr 17, 2026 | 81.34 | 84.15 | 81.34 | 83.21 | 83.21 | 3.93% | 20,434 |
| Apr 16, 2026 | 80.09 | 80.80 | 79.60 | 80.06 | 80.06 | 0.26% | 5,955 |
| Apr 15, 2026 | 80.30 | 80.48 | 79.60 | 79.86 | 79.86 | -0.48% | 3,322 |
| Apr 14, 2026 | 79.88 | 80.57 | 79.69 | 80.24 | 80.24 | 0.97% | 12,591 |
| Apr 13, 2026 | 77.20 | 79.47 | 77.20 | 79.47 | 79.47 | 2.14% | 7,956 |
| Apr 10, 2026 | 78.47 | 78.47 | 77.65 | 77.81 | 77.81 | -0.74% | 6,075 |
| Apr 9, 2026 | 77.67 | 78.50 | 77.20 | 78.39 | 78.39 | 0.46% | 12,788 |
| Apr 8, 2026 | 77.81 | 78.77 | 77.21 | 78.03 | 78.03 | 5.75% | 19,301 |
| Apr 7, 2026 | 73.20 | 74.40 | 72.84 | 73.79 | 73.79 | 0.24% | 24,671 |
| Apr 6, 2026 | 72.89 | 73.62 | 72.30 | 73.61 | 73.61 | 0.97% | 38,538 |
| Apr 2, 2026 | 70.54 | 74.20 | 70.54 | 72.90 | 72.90 | - | 21,863 |
| Apr 1, 2026 | 72.44 | 73.63 | 72.44 | 72.90 | 72.90 | 1.73% | 24,054 |
| Mar 31, 2026 | 69.42 | 72.42 | 69.17 | 71.66 | 71.66 | 5.86% | 9,485 |
| Mar 30, 2026 | 70.20 | 70.20 | 67.45 | 67.69 | 67.69 | -1.63% | 4,993 |
| Mar 27, 2026 | 70.50 | 70.50 | 68.54 | 68.81 | 68.81 | -3.26% | 13,254 |
| Mar 26, 2026 | 71.88 | 73.09 | 71.13 | 71.13 | 71.13 | -3.01% | 5,309 |
| Mar 25, 2026 | 73.57 | 74.04 | 71.70 | 73.34 | 73.34 | 1.56% | 13,938 |
| Mar 24, 2026 | 70.08 | 72.72 | 69.86 | 72.21 | 72.10 | 1.38% | 14,588 |
| Mar 23, 2026 | 71.00 | 73.20 | 70.71 | 71.23 | 71.12 | 3.92% | 11,213 |
| Mar 20, 2026 | 71.00 | 71.00 | 67.60 | 68.54 | 68.43 | -4.46% | 17,168 |
| Mar 19, 2026 | 69.80 | 72.49 | 69.80 | 71.74 | 71.63 | 0.52% | 8,605 |
| Mar 18, 2026 | 72.20 | 73.05 | 71.37 | 71.37 | 71.26 | -1.84% | 8,483 |
| Mar 17, 2026 | 71.92 | 73.40 | 71.92 | 72.71 | 72.60 | 1.63% | 7,494 |
| Mar 16, 2026 | 71.86 | 72.85 | 71.54 | 71.54 | 71.43 | 1.58% | 9,474 |
| Mar 13, 2026 | 71.60 | 72.20 | 70.25 | 70.43 | 70.32 | -0.28% | 11,112 |
| Mar 12, 2026 | 72.16 | 72.40 | 70.62 | 70.63 | 70.52 | -4.15% | 17,853 |
| Mar 11, 2026 | 73.67 | 74.45 | 72.80 | 73.69 | 73.57 | -0.54% | 9,480 |
| Mar 10, 2026 | 75.20 | 76.40 | 74.00 | 74.09 | 73.97 | -1.00% | 9,913 |
| Mar 9, 2026 | 72.28 | 74.99 | 70.16 | 74.84 | 74.72 | 1.99% | 22,964 |
| Mar 6, 2026 | 74.60 | 74.60 | 72.80 | 73.38 | 73.27 | -4.83% | 32,214 |
| Mar 5, 2026 | 78.13 | 78.81 | 76.00 | 77.11 | 76.99 | -2.84% | 23,589 |
| Mar 4, 2026 | 80.15 | 80.15 | 78.20 | 79.36 | 79.24 | 0.13% | 6,581 |
| Mar 3, 2026 | 78.42 | 80.00 | 75.68 | 79.26 | 79.14 | -3.55% | 18,432 |
| Mar 2, 2026 | 79.40 | 82.45 | 79.40 | 82.18 | 82.05 | 1.73% | 28,057 |
| Feb 27, 2026 | 80.57 | 80.85 | 79.40 | 80.78 | 80.65 | -1.62% | 5,924 |
| Feb 26, 2026 | 82.25 | 82.40 | 80.42 | 82.11 | 81.98 | 0.65% | 11,410 |
| Feb 25, 2026 | 81.88 | 81.91 | 80.39 | 81.58 | 81.45 | 0.77% | 15,529 |
| Feb 24, 2026 | 79.47 | 81.14 | 79.47 | 80.96 | 80.83 | 1.96% | 3,987 |
| Feb 23, 2026 | 81.82 | 81.87 | 78.73 | 79.41 | 79.28 | -3.58% | 12,932 |
| Feb 20, 2026 | 80.70 | 83.00 | 80.70 | 82.35 | 82.22 | 1.24% | 12,761 |
| Feb 19, 2026 | 80.92 | 81.40 | 80.31 | 81.35 | 81.22 | -0.12% | 19,778 |
| Feb 18, 2026 | 80.89 | 82.41 | 80.60 | 81.44 | 81.32 | 0.97% | 10,402 |
| Feb 17, 2026 | 80.29 | 81.09 | 78.80 | 80.66 | 80.53 | 0.30% | 18,679 |
| Feb 13, 2026 | 78.80 | 81.20 | 78.13 | 80.42 | 80.29 | 1.80% | 15,482 |
| Feb 12, 2026 | 82.40 | 83.00 | 78.27 | 79.00 | 78.88 | -2.78% | 24,712 |
| Feb 11, 2026 | 82.64 | 83.01 | 80.52 | 81.26 | 81.13 | -0.61% | 12,038 |
| Feb 10, 2026 | 81.81 | 82.40 | 81.56 | 81.76 | 81.63 | -0.16% | 9,120 |
| Feb 9, 2026 | 81.43 | 82.17 | 80.91 | 81.89 | 81.76 | 0.21% | 31,209 |
| Feb 6, 2026 | 78.67 | 81.84 | 78.67 | 81.72 | 81.59 | 6.43% | 76,987 |
| Feb 5, 2026 | 76.69 | 78.10 | 76.40 | 76.78 | 76.66 | -1.06% | 43,687 |
| Feb 4, 2026 | 77.08 | 78.27 | 76.10 | 77.60 | 77.48 | 1.40% | 23,065 |
| Feb 3, 2026 | 77.00 | 77.76 | 75.02 | 76.53 | 76.41 | 0.30% | 19,719 |
| Feb 2, 2026 | 74.60 | 76.69 | 74.60 | 76.30 | 76.18 | 1.80% | 19,695 |
| Jan 30, 2026 | 75.60 | 75.70 | 74.40 | 74.95 | 74.83 | -1.95% | 21,438 |
| Jan 29, 2026 | 77.40 | 77.40 | 74.78 | 76.44 | 76.32 | -0.39% | 15,801 |
| Jan 28, 2026 | 77.31 | 77.54 | 76.42 | 76.74 | 76.62 | -0.46% | 8,524 |
| Jan 27, 2026 | 77.08 | 77.20 | 76.67 | 77.09 | 76.97 | -0.09% | 5,406 |
| Jan 26, 2026 | 77.50 | 78.13 | 76.92 | 77.16 | 77.04 | -0.18% | 6,750 |
| Jan 23, 2026 | 78.74 | 78.74 | 76.84 | 77.30 | 77.18 | -1.90% | 12,459 |
| Jan 22, 2026 | 79.73 | 80.35 | 78.63 | 78.80 | 78.68 | -0.05% | 15,248 |
| Jan 21, 2026 | 76.83 | 79.63 | 76.83 | 78.84 | 78.72 | 3.66% | 124,573 |
| Jan 20, 2026 | 76.25 | 77.49 | 75.72 | 76.06 | 75.94 | -2.80% | 49,166 |
| Jan 16, 2026 | 78.72 | 78.73 | 78.06 | 78.25 | 78.13 | -0.68% | 10,883 |
| Jan 15, 2026 | 77.56 | 79.34 | 77.56 | 78.79 | 78.67 | 2.44% | 14,612 |
| Jan 14, 2026 | 76.76 | 77.11 | 76.56 | 76.92 | 76.80 | 0.27% | 9,541 |
| Jan 13, 2026 | 76.80 | 77.21 | 76.15 | 76.71 | 76.59 | 0.33% | 5,288 |
| Jan 12, 2026 | 75.54 | 76.52 | 75.27 | 76.46 | 76.34 | 0.29% | 10,384 |
| Jan 9, 2026 | 75.50 | 76.39 | 75.50 | 76.24 | 76.12 | 1.61% | 34,386 |
| Jan 8, 2026 | 74.03 | 75.15 | 74.00 | 75.03 | 74.91 | 0.75% | 10,869 |
| Jan 7, 2026 | 75.54 | 75.54 | 74.11 | 74.47 | 74.35 | -1.42% | 14,548 |
| Jan 6, 2026 | 73.11 | 75.63 | 72.90 | 75.54 | 75.42 | 2.83% | 14,827 |
| Jan 5, 2026 | 71.99 | 73.88 | 71.99 | 73.46 | 73.35 | 2.74% | 30,850 |
| Jan 2, 2026 | 69.79 | 71.77 | 69.79 | 71.50 | 71.39 | 2.58% | 69,020 |
| Dec 31, 2025 | 70.84 | 70.84 | 69.70 | 69.70 | 69.59 | -2.11% | 4,344 |
| Dec 30, 2025 | 71.80 | 71.80 | 71.20 | 71.20 | 71.09 | -0.79% | 7,307 |
| Dec 29, 2025 | 72.41 | 72.41 | 71.44 | 71.77 | 71.66 | -1.17% | 7,398 |
| Dec 26, 2025 | 72.44 | 72.62 | 72.29 | 72.62 | 72.50 | -0.04% | 1,659 |
| Dec 24, 2025 | 72.30 | 72.66 | 72.30 | 72.65 | 72.54 | 0.03% | 817 |
| Dec 23, 2025 | 72.80 | 72.91 | 72.49 | 72.63 | 72.29 | -0.66% | 4,066 |
| Dec 22, 2025 | 72.72 | 73.50 | 72.72 | 73.11 | 72.77 | 1.71% | 8,070 |
| Dec 19, 2025 | 71.06 | 72.02 | 71.06 | 71.88 | 71.55 | 1.63% | 6,479 |
| Dec 18, 2025 | 71.18 | 71.81 | 70.59 | 70.73 | 70.40 | 0.80% | 9,110 |
| Dec 17, 2025 | 70.90 | 72.01 | 69.97 | 70.17 | 69.84 | -0.95% | 37,880 |
| Dec 16, 2025 | 71.64 | 71.64 | 70.00 | 70.84 | 70.51 | -1.20% | 7,966 |
| Dec 15, 2025 | 72.60 | 72.75 | 71.31 | 71.70 | 71.37 | -0.33% | 14,135 |
| Dec 12, 2025 | 74.20 | 74.20 | 71.64 | 71.94 | 71.60 | -2.69% | 32,697 |
| Dec 11, 2025 | 72.86 | 74.10 | 72.83 | 73.92 | 73.58 | 1.92% | 5,535 |
| Dec 10, 2025 | 70.18 | 72.91 | 70.18 | 72.53 | 72.19 | 3.87% | 14,325 |
| Dec 9, 2025 | 69.84 | 71.00 | 69.83 | 69.83 | 69.51 | -0.31% | 5,127 |
| Dec 8, 2025 | 70.41 | 70.75 | 69.93 | 70.05 | 69.72 | -0.92% | 3,816 |
| Dec 5, 2025 | 70.74 | 71.48 | 70.57 | 70.70 | 70.37 | 0.06% | 7,187 |
| Dec 4, 2025 | 70.19 | 70.96 | 69.88 | 70.66 | 70.33 | 0.93% | 5,642 |
| Dec 3, 2025 | 69.20 | 70.10 | 69.00 | 70.01 | 69.68 | 1.42% | 20,545 |