Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Midcap400 2X ETF
(NY:
MVV
)
60.96
-1.67 (-2.67%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
7.898
8.000
7.830
7.846
660,639
-0.09(-1.18%)
Mar 30, 2010
7.928
8.002
7.861
7.939
478,179
+0.03(+0.36%)
Mar 29, 2010
7.866
7.922
7.842
7.911
306,589
+0.12(+1.57%)
Mar 26, 2010
7.852
7.916
7.720
7.788
603,241
-0.03(-0.33%)
Mar 25, 2010
8.046
8.071
7.804
7.814
846,294
-0.11(-1.34%)
Mar 24, 2010
7.981
8.012
7.912
7.920
688,662
-0.14(-1.73%)
Mar 23, 2010
7.941
8.059
7.875
8.059
667,767
+0.14(+1.78%)
Mar 22, 2010
7.634
7.939
7.626
7.918
854,569
+0.18(+2.28%)
Mar 19, 2010
7.958
7.958
7.717
7.742
805,159
-0.16(-2.07%)
Mar 18, 2010
7.987
8.007
7.888
7.906
541,611
-0.07(-0.92%)
Mar 17, 2010
7.926
8.036
7.920
7.979
733,694
+0.11(+1.45%)
Mar 16, 2010
7.745
7.864
7.705
7.864
703,638
+0.17(+2.17%)
Mar 15, 2010
7.613
7.718
7.602
7.697
1,248,359
-0.03(-0.43%)
Mar 12, 2010
7.764
7.764
7.623
7.731
800,740
+0.04(+0.58%)
Mar 11, 2010
7.559
7.702
7.516
7.686
1,370,273
+0.07(+0.92%)
Mar 10, 2010
7.507
7.631
7.505
7.616
906,497
+0.11(+1.48%)
Mar 09, 2010
7.445
7.585
7.445
7.505
1,033,126
+0.02(+0.23%)
Mar 08, 2010
7.467
7.513
7.459
7.488
839,457
+0.03(+0.43%)
Mar 05, 2010
7.326
7.467
7.311
7.456
863,337
+0.20(+2.76%)
Mar 04, 2010
7.276
7.316
7.209
7.256
785,168
+0.01(+0.09%)
Mar 03, 2010
7.259
7.330
7.210
7.249
851,466
+0.06(+0.77%)
Mar 02, 2010
7.145
7.241
7.129
7.194
1,419,060
+0.11(+1.50%)
Mar 01, 2010
6.911
7.092
6.909
7.087
2,123,045
+0.25(+3.60%)
Feb 26, 2010
6.868
6.879
6.779
6.841
468,075
-0.01(-0.16%)
Feb 25, 2010
6.662
6.862
6.604
6.852
339,747
+0.02(+0.30%)
Feb 24, 2010
6.741
6.849
6.728
6.832
1,027,436
+0.13(+1.99%)
Feb 23, 2010
6.859
6.887
6.698
6.698
898,333
-0.19(-2.72%)
Feb 22, 2010
6.946
6.954
6.854
6.886
536,707
+0.00(+0.07%)
Feb 19, 2010
6.809
6.914
6.776
6.881
579,949
+0.04(+0.60%)
Feb 18, 2010
6.743
6.840
6.728
6.840
768,671
+0.10(+1.53%)
Feb 17, 2010
6.700
6.754
6.665
6.736
1,152,403
+0.09(+1.29%)
Feb 16, 2010
6.576
6.657
6.490
6.650
608,129
+0.21(+3.26%)
Feb 12, 2010
6.218
6.441
6.441
6.441
1,592,455
+0.10(+1.53%)
Feb 11, 2010
6.156
6.355
6.083
6.344
725,555
+0.16(+2.65%)
Feb 10, 2010
6.156
6.248
6.048
6.180
447,442
+0.01(+0.21%)
Feb 09, 2010
6.187
6.260
6.061
6.167
1,026,567
+0.13(+2.16%)
Feb 08, 2010
6.113
6.183
5.999
6.037
682,276
-0.08(-1.27%)
Feb 05, 2010
6.093
6.125
5.850
6.115
1,140,487
+0.01(+0.23%)
Feb 04, 2010
6.411
6.413
6.096
6.101
993,837
-0.41(-6.32%)
Feb 03, 2010
6.520
6.587
6.455
6.512
1,144,006
-0.06(-0.89%)
Feb 02, 2010
6.430
6.609
6.384
6.571
765,486
+0.17(+2.71%)
Feb 01, 2010
6.242
6.401
6.241
6.398
2,004,064
+0.17(+2.68%)
Jan 29, 2010
6.412
6.549
6.210
6.231
3,144,861
-0.29(-4.44%)
Jan 28, 2010
6.579
6.589
6.490
6.520
1,266,795
-0.04(-0.68%)
Jan 27, 2010
6.504
6.581
6.382
6.565
1,470,950
+0.02(+0.35%)
Jan 26, 2010
6.569
6.668
6.498
6.542
690,301
-0.04(-0.66%)
Jan 25, 2010
6.662
6.666
6.511
6.585
1,015,225
+0.03(+0.46%)
Jan 22, 2010
6.843
6.844
6.541
6.555
1,509,333
-0.28(-4.11%)
Jan 21, 2010
7.037
7.110
6.813
6.836
1,694,524
-0.19(-2.69%)
Jan 20, 2010
7.022
7.048
6.904
7.025
1,267,519
-0.11(-1.56%)
Jan 19, 2010
6.994
7.141
6.983
7.137
1,564,880
+0.17(+2.46%)
Jan 15, 2010
7.149
6.965
6.965
6.965
5,256,992
-0.18(-2.51%)
Jan 14, 2010
7.081
7.173
7.070
7.145
641,086
+0.02(+0.29%)
Jan 13, 2010
6.992
7.133
6.908
7.124
844,693
+0.17(+2.49%)
Jan 12, 2010
7.035
7.048
6.881
6.951
839,306
-0.16(-2.30%)
Jan 11, 2010
7.197
7.210
7.076
7.114
706,106
-0.03(-0.38%)
Jan 08, 2010
7.022
7.141
7.006
7.141
412,647
+0.09(+1.33%)
Jan 07, 2010
6.959
7.064
6.895
7.048
704,784
+0.06(+0.86%)
Jan 06, 2010
6.924
7.002
6.919
6.987
564,195
+0.08(+1.15%)
Jan 05, 2010
6.852
6.908
6.784
6.908
785,489
+0.04(+0.53%)
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
.