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 (%)
Aug 31, 2010
6.359
6.491
6.280
6.394
1,136,875
-0.03(-0.42%)
Aug 30, 2010
6.550
6.631
6.415
6.421
806,936
-0.20(-3.03%)
Aug 27, 2010
6.621
6.631
6.241
6.621
1,189,367
+0.26(+4.15%)
Aug 26, 2010
6.474
6.548
6.324
6.358
1,379,104
-0.08(-1.23%)
Aug 25, 2010
6.240
6.474
6.170
6.437
1,756,087
+0.10(+1.53%)
Aug 24, 2010
6.359
6.464
6.232
6.340
1,456,700
-0.21(-3.28%)
Aug 23, 2010
6.741
6.795
6.553
6.555
884,708
-0.12(-1.80%)
Aug 20, 2010
6.636
6.677
6.509
6.675
998,573
-0.01(-0.21%)
Aug 19, 2010
6.828
6.906
6.634
6.690
687,536
-0.23(-3.36%)
Aug 18, 2010
6.850
7.003
6.763
6.922
979,545
+0.05(+0.72%)
Aug 17, 2010
6.784
6.976
6.744
6.873
852,496
+0.22(+3.27%)
Aug 16, 2010
6.547
6.712
6.491
6.655
917,077
+0.02(+0.26%)
Aug 13, 2010
6.637
6.742
6.636
6.637
463,662
-0.08(-1.14%)
Aug 12, 2010
6.529
6.761
6.518
6.714
850,665
-0.08(-1.12%)
Aug 11, 2010
7.008
7.013
6.777
6.790
731,353
-0.49(-6.73%)
Aug 10, 2010
7.313
7.391
7.191
7.280
663,186
-0.19(-2.55%)
Aug 09, 2010
7.437
7.489
7.353
7.470
330,272
+0.15(+2.02%)
Aug 06, 2010
7.323
7.367
7.118
7.323
1,433,143
-0.03(-0.39%)
Aug 05, 2010
7.321
7.413
7.295
7.351
989,263
-0.08(-1.13%)
Aug 04, 2010
7.342
7.437
7.313
7.435
1,181,296
+0.16(+2.14%)
Aug 03, 2010
7.340
7.389
7.181
7.280
1,722,183
-0.11(-1.43%)
Aug 02, 2010
7.392
7.400
7.249
7.385
2,457,386
+0.27(+3.86%)
Jul 30, 2010
7.111
7.160
6.847
7.111
1,046,007
+0.04(+0.54%)
Jul 29, 2010
7.251
7.281
6.912
7.073
1,132,724
-0.07(-0.94%)
Jul 28, 2010
7.310
7.369
7.089
7.140
863,548
-0.20(-2.75%)
Jul 27, 2010
7.542
7.555
7.307
7.342
1,268,359
-0.10(-1.30%)
Jul 26, 2010
7.199
7.439
7.168
7.439
1,448,101
+0.27(+3.77%)
Jul 23, 2010
6.902
7.178
6.881
7.168
1,091,322
+0.20(+2.90%)
Jul 22, 2010
6.757
6.993
6.757
6.966
1,242,626
+0.38(+5.72%)
Jul 21, 2010
6.890
6.890
6.548
6.589
1,663,930
-0.19(-2.80%)
Jul 20, 2010
6.421
6.795
6.393
6.779
835,890
+0.18(+2.75%)
Jul 19, 2010
6.558
6.626
6.408
6.598
963,423
+0.08(+1.17%)
Jul 16, 2010
6.521
6.893
6.505
6.521
1,107,664
-0.45(-6.48%)
Jul 15, 2010
7.000
7.003
6.774
6.973
823,429
-0.02(-0.22%)
Jul 14, 2010
6.976
7.059
6.884
6.989
646,624
-0.02(-0.34%)
Jul 13, 2010
6.861
7.057
6.828
7.013
1,159,230
+0.33(+4.87%)
Jul 12, 2010
6.704
6.815
6.583
6.687
701,060
-0.08(-1.15%)
Jul 09, 2010
6.765
6.765
6.596
6.765
357,188
+0.14(+2.19%)
Jul 08, 2010
6.612
6.679
6.466
6.620
946,553
+0.14(+2.18%)
Jul 07, 2010
6.076
6.489
6.076
6.478
1,167,923
+0.42(+7.01%)
Jul 06, 2010
6.278
6.388
5.968
6.054
1,179,409
-0.05(-0.86%)
Jul 02, 2010
6.106
6.269
6.044
6.106
1,277,505
-0.08(-1.23%)
Jul 01, 2010
6.249
6.300
5.924
6.183
2,133,706
-0.07(-1.19%)
Jun 30, 2010
6.330
6.529
6.243
6.257
1,539,931
-0.12(-1.85%)
Jun 29, 2010
6.625
6.629
6.305
6.375
2,041,712
-0.51(-7.37%)
Jun 25, 2010
6.882
6.931
6.663
6.882
3,027,699
+0.14(+2.12%)
Jun 24, 2010
6.885
6.923
6.717
6.739
3,145
-0.24(-3.46%)
Jun 23, 2010
6.979
7.094
6.809
6.981
1,034,691
-0.02(-0.30%)
Jun 22, 2010
7.346
7.445
6.993
7.001
1,762,673
-0.31(-4.30%)
Jun 21, 2010
7.617
7.636
7.240
7.316
2,072,955
-0.10(-1.41%)
Jun 18, 2010
7.421
7.512
7.364
7.421
652,135
-0.02(-0.26%)
Jun 17, 2010
7.542
7.556
7.310
7.440
1,189,807
-0.03(-0.47%)
Jun 16, 2010
7.439
7.572
7.383
7.475
1,820,448
-0.05(-0.72%)
Jun 15, 2010
7.299
7.555
7.262
7.529
2,469,772
+0.34(+4.66%)
Jun 14, 2010
7.288
7.414
7.165
7.194
2,836,483
+0.07(+0.94%)
Jun 11, 2010
6.831
7.135
6.830
7.127
1,496,693
+0.15(+2.19%)
Jun 10, 2010
6.776
6.981
6.766
6.974
984,250
+0.41(+6.27%)
Jun 09, 2010
6.596
6.854
6.501
6.563
2,364,109
+0.04(+0.63%)
Jun 08, 2010
6.464
6.553
6.257
6.521
2,768,222
+0.07(+1.08%)
Jun 07, 2010
6.744
6.811
6.442
6.451
3,506,816
-0.27(-3.98%)
Jun 04, 2010
6.718
7.135
6.693
6.718
1,880,155
-0.60(-8.25%)
Jun 03, 2010
7.259
7.353
7.164
7.323
3,526,624
+0.11(+1.51%)
Jun 02, 2010
6.922
7.214
6.839
7.214
4,411,269
+0.34(+4.94%)
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
.