Stock listing
NYSE Arca:MVV ProShares Ultra MidCap400 Stock
Follow ProShares Ultra MidCap400 into a list and get an email when it puts out news.
Share price · AMEX:MVV
$82.94 USD +1.42 (+1.7%)
Close on Nov 2, 2026
- Day range
- $82.94 – $84.49 USDNov 2, 2026
- Volume
- 4,630 sharesNov 2, 2026
- 52-week range
- $62.12 – $94.88 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $670,701 USDMedian day 4,839 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:MVV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $82.94 | +1.415 | +1.7% | $83.02 | $84.49 | $82.94 | 4,630 | |
| $81.52 | -2.13 | -2.5% | $82.11 | $82.17 | $80.50 | 2,800 | |
| $83.65 | +1.88 | +2.3% | $82.50 | $83.67 | $82.50 | 2,700 | |
| $81.77 | +0.26 | +0.3% | $82.00 | $82.00 | $81.00 | 2,500 | |
| $81.51 | +0.62 | +0.8% | $80.50 | $81.51 | $80.50 | 2,000 | |
| $80.89 | +1.17 | +1.5% | $81.50 | $81.50 | $80.76 | 1,300 | |
| $79.72 | -0.97 | -1.2% | $79.00 | $80.02 | $79.00 | 1,700 | |
| $80.69 | -1.31 | -1.6% | $80.00 | $80.69 | $79.88 | 4,200 | |
| $82.00 | +0.68 | +0.8% | $82.34 | $82.35 | $81.97 | 2,500 | |
| $81.32 | +1.498 | +1.9% | $81.52 | $81.61 | $80.96 | 2,278 | |
| $79.82 | +0.082 | +0.1% | $79.59 | $80.06 | $79.59 | 7,436 | |
| $79.74 | -1.55 | -1.9% | $81.20 | $81.20 | $79.41 | 5,400 | |
| $81.29 | +1.59 | +2.0% | $79.71 | $81.30 | $79.57 | 4,600 | |
| $79.70 | -2.14 | -2.6% | $80.56 | $80.79 | $78.85 | 13,200 | |
| $81.84 | +0.25 | +0.3% | $81.89 | $81.90 | $80.57 | 3,440 | |
| $81.59 | -0.70 | -0.9% | $82.04 | $83.10 | $81.59 | 7,602 | |
| $82.29 | +0.90 | +1.1% | $82.00 | $82.55 | $81.48 | 2,600 | |
| $81.39 | +0.46 | +0.6% | $80.22 | $81.47 | $80.22 | 7,600 | |
| $80.93 | -2.77 | -3.3% | $82.16 | $82.21 | $80.31 | 7,200 | |
| $83.70 | +0.79 | +1.0% | $83.72 | $83.99 | $83.47 | 10,900 | |
| $82.91 | +0.55 | +0.7% | $82.31 | $83.76 | $81.39 | 10,500 | |
| $82.36 | +1.58 | +2.0% | $82.36 | $83.06 | $82.31 | 11,400 | |
| $80.78 | +1.56 | +2.0% | $79.51 | $81.00 | $78.38 | 31,300 | |
| $79.22 | -0.85 | -1.1% | $80.62 | $80.62 | $79.22 | 27,900 | |
| $80.07 | -0.15 | -0.2% | $80.48 | $80.53 | $79.30 | 8,800 | |
| $80.22 | -1.26 | -1.5% | $80.62 | $80.95 | $79.48 | 62,600 | |
| $81.48 | +0.50 | +0.6% | $80.86 | $81.52 | $80.82 | 2,200 | |
| $80.98 | -0.68 | -0.8% | $80.97 | $81.17 | $80.50 | 3,600 | |
| $81.66 | -1.20 | -1.4% | $82.10 | $82.46 | $81.66 | 1,700 | |
| $82.86 | +0.67 | +0.8% | $83.31 | $83.31 | $82.44 | 5,600 | |
| $82.19 | +0.45 | +0.6% | $81.84 | $82.68 | $81.81 | 38,000 | |
| $81.74 | -0.49 | -0.6% | $81.67 | $81.74 | $81.20 | 19,591 | |
| $82.23 | +0.90 | +1.1% | $82.78 | $82.80 | $82.23 | 1,799 | |
| $81.33 | -0.859 | -1.0% | $82.50 | $82.91 | $80.12 | 9,579 | |
| $82.19 | -0.811 | -1.0% | $82.76 | $82.83 | $82.11 | 2,233 | |
| $83.00 | -1.524 | -1.8% | $83.20 | $83.23 | $82.97 | 4,939 | |
| $84.53 | +1.305 | +1.6% | $84.70 | $84.70 | $84.52 | 834 | |
| $83.22 | -1.641 | -1.9% | $83.89 | $83.89 | $83.07 | 8,625 | |
| $84.86 | -1.879 | -2.2% | $86.00 | $86.00 | $84.77 | 2,455 | |
| $86.74 | -1.09 | -1.2% | $87.84 | $87.84 | $86.66 | 4,280 | |
| $87.83 | +0.241 | +0.3% | $86.93 | $87.91 | $86.93 | 2,139 | |
| $87.59 | +1.379 | +1.6% | $87.40 | $87.59 | $87.40 | 1,251 | |
| $86.21 | +1.288 | +1.5% | $85.37 | $86.40 | $85.27 | 7,061 | |
| $84.92 | -2.038 | -2.3% | $85.70 | $86.10 | $84.68 | 33,799 | |
| $86.96 | -0.84 | -1.0% | $86.80 | $86.96 | $86.60 | 5,153 | |
| $87.80 | -2.163 | -2.4% | $90.20 | $90.20 | $87.80 | 4,102 | |
| $89.96 | +0.113 | +0.1% | $90.05 | $90.05 | $89.96 | 1,601 | |
| $89.85 | +1.11 | +1.3% | $88.28 | $89.86 | $88.28 | 1,926 | |
| $88.74 | -0.12 | -0.1% | $88.44 | $88.74 | $88.41 | 6,174 | |
| $88.86 | -1.41 | -1.6% | $90.00 | $90.00 | $88.52 | 10,918 | |
| $90.27 | +0.816 | +0.9% | $90.63 | $90.63 | $89.99 | 9,289 | |
| $89.45 | -1.446 | -1.6% | $89.88 | $90.29 | $89.36 | 4,839 | |
| $90.90 | -0.62 | -0.7% | $92.64 | $92.90 | $90.85 | 5,126 | |
| $91.52 | -2.859 | -3.0% | $92.94 | $92.94 | $91.52 | 10,285 | |
| $94.38 | -0.411 | -0.4% | $94.67 | $94.67 | $94.23 | 2,937 | |
| $94.79 | +0.58 | +0.6% | $94.88 | $94.88 | $94.36 | 1,858 | |
| $94.21 | +0.62 | +0.7% | $94.00 | $94.88 | $93.53 | 13,440 | |
| $93.59 | +0.62 | +0.7% | $94.00 | $94.00 | $93.15 | 3,203 | |
| $92.97 | +0.768 | +0.8% | $93.00 | $93.10 | $92.73 | 1,582 | |
| $92.20 | -0.748 | -0.8% | $92.50 | $92.78 | $92.20 | 1,328 | |
| $92.95 | +2.48 | +2.7% | $92.00 | $93.17 | $91.94 | 8,650 | |
| $90.47 | -0.70 | -0.8% | $91.00 | $92.34 | $90.43 | 4,409 | |
| $91.17 | -1.10 | -1.2% | $92.89 | $93.00 | $91.17 | 6,760 | |
| $92.27 | +3.17 | +3.6% | $89.68 | $92.46 | $89.68 | 8,709 | |
| $89.10 | +1.782 | +2.0% | $87.00 | $89.11 | $87.00 | 8,638 |
- Ticker
- NYSE Arca:MVV
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
ProShares Ultra MidCap400 on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares Ultra MidCap400.