MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MVV — ProShares Ultra MidCap400
NYSE ArcaProShares Ultra MidCap400
$82.91
+0.55(+0.67%)
- O
- 82.31
- H
- 83.76
- L
- 81.39
- V
- 10.54K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$82.91
Period Return+59.97%
Period High$94.88
Period Low$51.58
Avg Daily Volume13.9K
Total Trading Days365
MVV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $82.31 | $83.76 | $81.39 | $82.91 | +$0.55 | +0.67% | 10,536 | $83.05 | $81.39 $83.76 |
| Oct 2, 2026 | $82.36 | $83.06 | $82.31 | $82.36 | +$1.58 | +1.96% | 11,449 | $82.63 | $82.31 $83.06 |
| Oct 1, 2026 | $79.51 | $81.00 | $78.38 | $80.78 | +$1.56 | +1.97% | 31,335 | $79.64 | $78.38 $81.00 |
| Sep 30, 2026 | $80.62 | $80.62 | $79.22 | $79.22 | $-0.85 | -1.06% | 27,901 | $79.98 | $79.22 $80.62 |
| Sep 29, 2026 | $80.48 | $80.53 | $79.30 | $80.07 | $-0.15 | -0.19% | 8,792 | $79.87 | $79.30 $80.53 |
| Sep 28, 2026 | $80.62 | $80.95 | $79.48 | $80.22 | $-1.26 | -1.55% | 62,648 | $80.35 | $79.48 $80.95 |
| Sep 25, 2026 | $80.86 | $81.52 | $80.82 | $81.48 | +$0.50 | +0.62% | 2,225 | $81.22 | $80.82 $81.52 |
| Sep 24, 2026 | $80.97 | $81.17 | $80.50 | $80.98 | $-0.68 | -0.83% | 3,559 | $80.93 | $80.50 $81.17 |
| Sep 23, 2026 | $82.10 | $82.46 | $81.66 | $81.66 | $-1.20 | -1.44% | 1,715 | $82.13 | $81.66 $82.46 |
| Sep 22, 2026 | $83.31 | $83.31 | $82.44 | $82.86 | +$0.67 | +0.81% | 5,632 | $82.94 | $82.44 $83.31 |
| Sep 21, 2026 | $81.84 | $82.68 | $81.81 | $82.19 | +$0.45 | +0.55% | 37,959 | $82.21 | $81.81 $82.68 |
| Sep 18, 2026 | $81.67 | $81.74 | $81.20 | $81.74 | $-0.49 | -0.60% | 19,592 | $82.09 | $81.20 $81.74 |
| Sep 17, 2026 | $82.78 | $82.80 | $82.23 | $82.23 | +$0.90 | +1.11% | 1,799 | $82.65 | $82.23 $82.80 |
| Sep 16, 2026 | $82.50 | $82.91 | $80.12 | $81.33 | $-0.86 | -1.05% | 9,580 | $81.88 | $80.12 $82.91 |
| Sep 15, 2026 | $82.76 | $82.83 | $82.11 | $82.19 | $-0.81 | -0.98% | 2,234 | $82.40 | $82.11 $82.83 |
| Sep 14, 2026 | $83.20 | $83.23 | $82.97 | $83.00 | $-1.52 | -1.80% | 4,940 | $83.16 | $82.97 $83.23 |
| Sep 11, 2026 | $84.70 | $84.70 | $84.52 | $84.53 | +$1.31 | +1.57% | 834 | $84.54 | $84.52 $84.70 |
| Sep 10, 2026 | $83.89 | $83.89 | $83.07 | $83.22 | $-1.64 | -1.93% | 8,625 | $83.29 | $83.07 $83.89 |
| Sep 9, 2026 | $86.00 | $86.00 | $84.77 | $84.86 | $-1.88 | -2.17% | 2,455 | $85.18 | $84.77 $86.00 |
| Sep 8, 2026 | $87.84 | $87.84 | $86.66 | $86.74 | $-1.09 | -1.24% | 4,281 | $87.16 | $86.66 $87.84 |
| Sep 4, 2026 | $86.93 | $87.91 | $86.93 | $87.83 | +$0.24 | +0.28% | 2,139 | $87.50 | $86.93 $87.91 |
| Sep 3, 2026 | $87.40 | $87.59 | $87.40 | $87.59 | +$1.38 | +1.60% | 1,251 | $87.22 | $87.40 $87.59 |
| Sep 2, 2026 | $85.37 | $86.40 | $85.27 | $86.21 | +$1.29 | +1.52% | 7,061 | $85.89 | $85.27 $86.40 |
| Sep 1, 2026 | $85.70 | $86.10 | $84.68 | $84.92 | $-2.04 | -2.34% | 33,799 | $86.27 | $84.68 $86.10 |
| Aug 31, 2026 | $86.80 | $86.96 | $86.60 | $86.96 | $-0.84 | -0.96% | 5,154 | $86.85 | $86.60 $86.96 |
| Aug 28, 2026 | $90.20 | $90.20 | $87.80 | $87.80 | $-2.16 | -2.40% | 4,103 | $88.40 | $87.80 $90.20 |
| Aug 27, 2026 | $90.05 | $90.05 | $89.96 | $89.96 | +$0.11 | +0.13% | 1,602 | $90.02 | $89.96 $90.05 |
| Aug 26, 2026 | $88.28 | $89.86 | $88.28 | $89.85 | +$1.11 | +1.25% | 1,926 | $89.73 | $88.28 $89.86 |
| Aug 25, 2026 | $88.44 | $88.74 | $88.41 | $88.74 | $-0.12 | -0.14% | 6,174 | $88.58 | $88.41 $88.74 |
| Aug 24, 2026 | $90.00 | $90.00 | $88.52 | $88.86 | $-1.41 | -1.56% | 10,919 | $88.84 | $88.52 $90.00 |