ProShares Ultra MidCap400

MVV
🏛️ usa →
69.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.34 47.80 47.05 47.66 0.0M
2022-12-29 47.47 48.29 47.47 48.13 0.0M
2022-12-28 47.99 47.99 46.24 46.24 0.0M
2022-12-27 47.95 48.34 47.66 48.03 0.0M
2022-12-23 47.51 48.00 47.48 47.95 0.0M
2022-12-22 47.89 47.89 45.85 47.31 0.2M
2022-12-21 47.63 48.80 47.63 48.61 0.0M
2022-12-20 46.66 47.28 46.66 46.89 0.0M
2022-12-19 47.48 47.60 46.05 46.43 0.0M
2022-12-16 47.58 47.94 46.84 47.50 0.0M
2022-12-15 49.65 49.70 48.24 48.55 0.0M
2022-12-14 51.10 52.06 50.56 50.85 0.0M
2022-12-13 53.03 53.65 50.95 51.29 0.0M
2022-12-12 49.69 50.72 49.62 50.70 0.0M
2022-12-09 50.26 50.79 49.65 49.65 0.0M
2022-12-08 50.56 51.36 50.56 50.75 0.0M
2022-12-07 49.88 50.60 49.88 50.02 0.0M
2022-12-06 51.02 51.02 49.38 50.20 0.0M
2022-12-05 53.28 53.28 50.98 51.39 0.0M
2022-12-02 52.80 54.48 52.80 54.06 0.0M
2022-12-01 54.79 54.79 53.74 54.00 0.0M
2022-11-30 51.93 54.12 50.98 54.10 0.1M
2022-11-29 51.55 52.13 51.55 51.80 0.0M
2022-11-28 52.55 52.88 51.25 51.54 0.0M
2022-11-25 53.05 53.67 53.05 53.47 0.0M
2022-11-23 53.05 53.43 52.67 53.03 0.0M
2022-11-22 51.93 53.00 51.67 52.97 0.0M
2022-11-21 51.05 51.41 50.81 51.28 0.0M
2022-11-18 51.98 51.98 51.34 51.49 0.0M
2022-11-17 50.08 50.90 49.63 50.85 0.0M
2022-11-16 52.44 52.44 51.24 51.48 0.0M
2022-11-15 53.07 53.79 52.53 52.99 0.0M
2022-11-14 52.01 52.63 51.43 51.49 0.0M
2022-11-11 52.29 53.25 52.21 52.44 0.0M
2022-11-10 49.94 51.84 49.94 51.81 0.0M
2022-11-09 47.78 47.90 46.31 46.54 0.0M
2022-11-08 48.42 49.59 47.78 48.61 0.0M
2022-11-07 48.16 48.43 47.24 48.38 0.0M
2022-11-04 47.35 47.91 46.18 47.57 0.0M
2022-11-03 45.23 46.59 44.44 46.01 0.2M
2022-11-02 48.81 49.55 46.24 46.27 0.0M
2022-11-01 50.50 50.50 48.64 49.16 0.2M
2022-10-31 48.37 49.23 48.34 48.81 0.0M
2022-10-28 47.24 48.85 47.24 48.76 0.0M
2022-10-27 47.57 48.35 47.00 47.05 0.0M
2022-10-26 47.21 48.42 47.07 47.12 0.0M
2022-10-25 44.60 46.87 44.60 46.85 0.0M
2022-10-24 44.59 44.84 44.59 44.66 0.0M
2022-10-21 42.50 44.19 41.92 44.10 0.0M
2022-10-20 43.73 44.45 42.16 42.34 0.0M
2022-10-19 44.49 44.68 42.90 43.63 0.0M
2022-10-18 45.86 46.25 44.88 45.26 0.0M
2022-10-17 43.12 44.29 43.12 43.99 0.0M
2022-10-14 44.38 44.38 41.62 41.73 0.0M
2022-10-13 40.67 44.27 39.73 43.88 0.0M
2022-10-12 42.43 42.43 41.97 42.05 0.0M
2022-10-11 41.83 43.56 41.53 42.45 0.0M
2022-10-10 43.02 43.02 41.82 42.38 0.0M
2022-10-07 44.02 44.02 42.12 42.54 0.1M
2022-10-06 45.23 45.34 44.56 44.82 0.0M
2022-10-05 44.90 46.00 43.98 45.55 0.0M
2022-10-04 44.14 46.08 44.14 46.08 0.0M
2022-10-03 41.52 42.99 40.84 42.69 0.0M
2022-09-30 40.56 42.12 40.25 40.31 0.0M
2022-09-29 41.74 41.74 40.12 40.90 0.0M
2022-09-28 40.79 43.07 40.69 42.66 0.1M
2022-09-27 41.35 41.76 39.76 40.48 0.0M
2022-09-26 41.21 41.94 40.28 40.44 0.0M
2022-09-23 42.32 42.32 40.75 41.67 0.0M
2022-09-22 45.35 45.57 43.46 43.56 0.0M
2022-09-21 47.56 47.74 45.66 45.66 0.0M
2022-09-20 47.34 47.34 46.49 46.88 0.0M
2022-09-19 46.38 48.56 46.38 48.56 0.0M
2022-09-16 47.79 47.79 46.52 47.29 0.0M
2022-09-15 48.90 50.14 48.33 48.67 0.0M
2022-09-14 48.94 49.29 48.33 49.29 0.0M
2022-09-13 50.91 50.91 49.05 49.35 0.0M
2022-09-12 52.81 53.65 52.79 53.26 0.0M
2022-09-09 51.16 52.32 51.16 52.26 0.0M
2022-09-08 48.35 50.44 48.35 50.44 0.0M
2022-09-07 47.27 49.53 47.27 49.53 0.0M
2022-09-06 47.56 47.71 47.03 47.39 0.0M
2022-09-02 49.74 50.05 47.64 48.00 0.0M
2022-09-01 48.88 48.88 47.57 48.78 0.0M
2022-08-31 50.49 50.49 49.55 49.67 0.0M
2022-08-30 52.00 52.00 50.07 50.21 0.0M
2022-08-29 51.42 52.17 51.32 51.71 0.0M
2022-08-26 55.83 55.83 52.40 52.40 0.0M
2022-08-25 54.71 55.78 54.71 55.78 0.0M
2022-08-24 53.35 54.24 53.20 53.99 0.0M
2022-08-23 54.54 54.54 53.46 53.46 0.0M
2022-08-22 54.36 54.36 53.35 53.43 0.0M
2022-08-19 56.81 56.81 55.83 55.85 0.0M
2022-08-18 57.20 57.88 57.11 57.65 0.0M
2022-08-17 56.59 57.39 56.59 56.87 0.0M
2022-08-16 57.38 58.89 57.38 58.39 0.0M
2022-08-15 56.77 57.82 56.77 57.72 0.0M
2022-08-12 56.38 57.51 56.37 57.51 0.0M
2022-08-11 56.00 57.08 55.70 55.86 0.0M
2022-08-10 54.26 55.22 54.26 55.12 0.0M
2022-08-09 53.25 53.25 52.20 52.57 0.0M
2022-08-08 53.33 54.39 53.33 53.50 0.0M
2022-08-05 51.23 52.81 51.23 52.81 0.0M
2022-08-04 52.43 52.64 52.20 52.26 0.0M
2022-08-03 52.80 53.29 52.30 53.07 0.0M
2022-08-02 52.65 53.32 51.93 52.10 0.0M
2022-08-01 52.66 53.66 52.01 53.23 0.0M
2022-07-29 52.00 53.48 52.00 53.27 0.0M
2022-07-28 50.65 51.85 50.05 51.85 0.0M
2022-07-27 48.93 50.57 48.93 50.22 0.0M
2022-07-26 48.70 48.72 48.14 48.49 0.0M
2022-07-25 48.82 49.09 48.46 49.09 0.0M
2022-07-22 49.53 49.80 47.88 48.40 0.0M
2022-07-21 48.22 49.33 48.12 49.27 0.0M
2022-07-20 47.49 48.67 47.28 48.56 0.0M
2022-07-19 46.08 47.61 46.08 47.60 0.0M
2022-07-18 45.70 46.01 44.63 44.68 0.0M
2022-07-15 44.21 44.84 43.72 44.81 0.0M
2022-07-14 42.77 43.28 42.12 43.21 0.0M
2022-07-13 43.16 44.43 43.00 44.08 0.0M
2022-07-12 44.43 45.11 43.93 44.26 0.0M
2022-07-11 45.04 45.04 44.38 44.49 0.0M
2022-07-08 45.80 46.24 45.06 45.56 0.0M
2022-07-07 44.71 45.99 44.71 45.86 0.0M
2022-07-06 44.63 44.92 42.98 44.01 0.0M
2022-07-05 43.54 44.51 42.00 44.49 0.2M
2022-07-01 43.37 44.61 42.79 44.59 0.0M
2022-06-30 43.24 44.38 42.42 43.52 0.0M
2022-06-29 45.25 45.25 43.82 44.38 0.0M
2022-06-28 47.05 47.55 45.09 45.11 0.0M
2022-06-27 46.46 46.92 45.84 46.40 0.0M
2022-06-24 43.90 46.10 43.74 46.09 0.0M
2022-06-23 42.87 43.10 41.86 43.03 0.0M
2022-06-22 41.86 43.07 41.74 42.58 0.0M
2022-06-21 43.20 43.52 42.54 42.90 0.0M
2022-06-17 41.35 42.51 41.04 41.89 0.0M
2022-06-16 43.39 43.40 40.62 41.02 0.0M
2022-06-15 45.09 46.34 44.23 45.41 0.0M
2022-06-14 44.95 45.08 43.53 44.38 0.1M
2022-06-13 46.83 46.90 44.52 44.73 0.0M
2022-06-10 50.41 50.58 49.07 49.24 0.0M
2022-06-09 53.51 53.76 52.00 52.00 0.0M
2022-06-08 55.67 55.67 54.10 54.18 0.0M
2022-06-07 53.95 56.28 53.92 56.28 0.0M
2022-06-06 55.19 55.50 54.59 54.93 0.0M
2022-06-03 54.74 54.74 53.95 54.28 0.0M
2022-06-02 53.45 55.51 53.29 55.51 0.0M
2022-06-01 54.67 54.67 51.81 53.14 0.0M
2022-05-31 54.64 54.64 53.41 54.02 0.0M
2022-05-27 53.19 55.05 53.19 55.05 0.0M
2022-05-26 51.08 53.08 51.08 52.64 0.0M
2022-05-25 48.21 50.49 48.21 50.33 0.0M
2022-05-24 48.94 48.97 46.99 48.45 0.0M
2022-05-23 49.65 49.95 48.78 49.66 0.0M
2022-05-20 49.83 49.83 46.50 48.63 0.0M
2022-05-19 48.24 50.00 48.13 48.86 0.0M
2022-05-18 52.10 52.10 48.75 49.09 0.1M
2022-05-17 51.85 53.10 51.08 53.10 0.0M
2022-05-16 50.38 50.88 49.45 50.10 0.0M
2022-05-13 49.41 51.31 49.41 50.65 0.0M
2022-05-12 46.73 48.75 46.37 48.14 0.1M
2022-05-11 48.95 50.57 47.17 47.22 0.0M
2022-05-10 50.40 50.40 47.50 48.97 0.0M
2022-05-09 51.30 51.78 48.94 49.29 0.0M
2022-05-06 53.70 53.70 51.49 52.82 0.0M
2022-05-05 57.82 57.82 53.38 54.29 0.0M
2022-05-04 55.72 58.66 54.63 58.59 0.0M
2022-05-03 54.46 55.94 54.27 55.54 0.0M
2022-05-02 53.67 54.92 52.11 54.43 0.0M
2022-04-29 56.49 57.54 53.65 53.78 0.0M
2022-04-28 55.88 57.11 54.13 56.87 0.0M
2022-04-27 54.93 55.88 54.82 54.84 0.0M
2022-04-26 57.38 57.38 54.79 54.79 0.0M
2022-04-25 56.57 58.23 55.22 58.15 0.0M
2022-04-22 60.04 60.04 57.49 57.53 0.0M
2022-04-21 64.28 64.39 60.47 60.83 0.0M
2022-04-20 62.85 63.74 62.81 63.09 0.0M
2022-04-19 59.67 62.24 59.67 62.11 0.0M
2022-04-18 59.38 59.96 58.96 59.42 0.0M
2022-04-14 60.58 60.87 59.70 59.70 0.0M
2022-04-13 59.01 60.38 59.01 60.35 0.0M
2022-04-12 59.53 60.35 58.15 58.43 0.0M
2022-04-11 58.86 60.00 58.61 58.68 0.0M
2022-04-08 59.29 60.18 58.79 59.17 0.0M
2022-04-07 59.39 59.72 57.77 59.26 0.0M
2022-04-06 59.95 60.06 58.99 59.54 0.0M
2022-04-05 63.01 63.68 60.83 60.92 0.1M
2022-04-04 63.71 63.71 62.65 63.18 0.1M
2022-04-01 63.47 63.93 62.53 63.45 0.0M
2022-03-31 64.37 64.72 62.72 62.72 0.0M
2022-03-30 66.18 66.18 63.99 64.55 0.0M
2022-03-29 64.87 66.84 64.87 66.53 0.0M
2022-03-28 63.50 63.82 62.20 63.80 0.0M
2022-03-25 63.10 63.64 62.64 63.60 0.0M
2022-03-24 61.82 62.71 61.36 62.71 0.0M
2022-03-23 63.23 63.23 61.36 61.36 0.0M
2022-03-22 63.52 64.41 63.44 63.70 0.0M
2022-03-21 63.62 64.30 62.41 62.92 0.0M
2022-03-18 61.56 63.58 61.50 63.35 0.0M
2022-03-17 60.64 62.42 60.59 62.35 0.0M
2022-03-16 58.95 61.16 58.86 61.14 0.0M
2022-03-15 56.46 57.90 56.46 57.86 0.0M
2022-03-14 57.69 58.10 55.68 56.19 0.0M
2022-03-11 58.85 59.40 57.15 57.23 0.0M
2022-03-10 56.66 58.49 56.66 58.42 0.0M
2022-03-09 57.30 58.86 57.30 58.37 0.0M
2022-03-08 55.34 57.73 54.65 55.26 0.1M
2022-03-07 59.13 59.18 54.86 54.90 0.0M
2022-03-04 60.14 60.26 58.24 59.35 0.0M
2022-03-03 63.06 63.06 60.41 61.27 0.1M
2022-03-02 59.93 62.68 59.90 62.27 0.0M
2022-03-01 61.45 61.81 58.28 59.20 0.1M
2022-02-28 60.22 62.08 60.22 61.54 0.0M
2022-02-25 58.46 61.56 58.46 61.55 0.1M
2022-02-24 53.74 58.38 53.53 58.27 0.1M
2022-02-23 59.38 59.57 56.57 56.66 0.0M
2022-02-22 59.67 60.48 58.11 58.57 0.0M
2022-02-18 60.83 61.83 60.00 60.31 0.0M
2022-02-17 62.74 62.74 60.69 60.80 0.0M
2022-02-16 62.77 63.95 62.39 63.55 0.0M
2022-02-15 61.78 63.35 61.68 63.15 0.0M
2022-02-14 60.91 62.03 59.85 60.52 0.0M
2022-02-11 62.80 63.47 60.54 60.99 0.0M
2022-02-10 62.73 65.37 61.94 62.62 0.1M
2022-02-09 63.24 64.49 63.24 64.40 0.0M
2022-02-08 60.09 62.24 60.09 62.15 0.0M
2022-02-07 59.93 60.63 59.55 59.87 0.0M
2022-02-04 59.57 60.81 58.37 59.90 0.1M
2022-02-03 60.59 61.46 59.61 59.74 0.0M
2022-02-02 61.94 62.21 60.72 61.74 0.0M
2022-02-01 60.90 61.80 59.36 61.71 0.1M
2022-01-31 57.19 60.48 57.19 60.44 0.1M
2022-01-28 55.83 57.88 54.39 57.88 0.0M
2022-01-27 58.42 59.66 55.26 55.76 0.0M
2022-01-26 60.23 61.14 56.39 57.47 0.0M
2022-01-25 59.22 60.21 56.77 58.73 0.0M
2022-01-24 57.11 61.05 55.50 60.90 0.1M
2022-01-21 60.15 61.22 58.59 58.67 0.1M
2022-01-20 63.39 65.03 60.66 60.72 0.0M
2022-01-19 65.41 65.44 63.03 63.03 0.1M
2022-01-18 66.52 66.52 64.57 64.77 0.0M
2022-01-14 66.90 67.72 65.70 67.61 0.0M
2022-01-13 68.92 69.76 67.77 68.09 0.0M
2022-01-12 69.23 69.90 67.72 68.47 0.0M
2022-01-11 67.76 68.88 66.33 68.85 0.0M
2022-01-10 67.27 67.66 65.38 67.49 0.1M
2022-01-07 69.16 69.75 67.75 68.18 0.0M
2022-01-06 68.70 69.99 68.31 69.17 0.0M
2022-01-05 71.87 72.33 68.48 68.52 0.0M
2022-01-04 71.42 72.37 71.27 71.80 0.0M
2022-01-03 70.94 71.92 70.02 71.05 0.3M