NYSEArca - Delayed Quote
USD
ProShares Ultra MidCap400 (MVV)
78.77
+0.97
(+1.25%)
At close: November 6 at 12:50:02 PM EST
Trade MVV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
78.01
79.02
78.01
78.77
78.77
4,200
Nov 5, 2026
84.50
84.50
77.80
77.80
77.80
13,000
Nov 4, 2026
84.00
84.56
82.92
84.56
84.56
4,100
Nov 3, 2026
83.19
85.14
83.19
83.48
83.48
8,200
Nov 2, 2026
83.02
84.50
82.94
82.94
82.94
4,800
Oct 30, 2026
82.11
82.17
80.50
81.52
81.52
2,800
Oct 29, 2026
82.50
83.67
82.50
83.65
83.65
2,700
Oct 28, 2026
82.00
82.00
81.00
81.77
81.77
2,500
Oct 27, 2026
80.50
81.51
80.50
81.51
81.51
2,000
Oct 26, 2026
81.50
81.50
80.76
80.89
80.89
1,300
Oct 23, 2026
79.00
80.02
79.00
79.72
79.72
1,700
Oct 22, 2026
80.00
80.69
79.88
80.69
80.69
4,200
Oct 21, 2026
82.34
82.35
81.97
82.00
82.00
2,500
Oct 20, 2026
81.52
81.61
80.96
81.32
81.32
2,300
Oct 19, 2026
79.59
80.06
79.59
79.82
79.82
7,400
Oct 16, 2026
81.20
81.20
79.41
79.74
79.74
5,400
Oct 15, 2026
79.71
81.30
79.57
81.29
81.29
4,600
Oct 14, 2026
80.56
80.79
78.85
79.70
79.70
13,200
Oct 13, 2026
81.89
81.90
80.57
81.84
81.84
3,400
Oct 12, 2026
82.04
83.10
81.59
81.59
81.59
7,600
Oct 9, 2026
82.00
82.55
81.48
82.29
82.29
2,600
Oct 8, 2026
80.22
81.47
80.22
81.39
81.39
7,600
Oct 7, 2026
82.16
82.21
80.31
80.93
80.93
7,200
Oct 6, 2026
83.72
83.99
83.47
83.70
83.70
10,900
Oct 5, 2026
82.31
83.76
81.39
82.91
82.91
10,500
Oct 2, 2026
82.36
83.06
82.31
82.36
82.36
11,400
Oct 1, 2026
79.51
81.00
78.38
80.78
80.78
31,300
Sep 30, 2026
80.62
80.62
79.22
79.22
79.22
27,900
Sep 29, 2026
80.48
80.53
79.30
80.07
80.07
8,800
Sep 28, 2026
80.62
80.95
79.48
80.22
80.22
62,600
Sep 25, 2026
80.86
81.52
80.82
81.48
81.48
2,200
Sep 24, 2026
80.97
81.17
80.50
80.98
80.98
3,600
Sep 23, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
82.10
82.46
81.66
81.66
81.66
1,700
Sep 22, 2026
83.31
83.31
82.44
82.86
82.78
5,600
Sep 21, 2026
81.84
82.68
81.81
82.19
82.11
38,000
Sep 18, 2026
81.67
81.74
81.20
81.74
81.66
19,600
Sep 17, 2026
82.78
82.80
82.23
82.23
82.15
1,800
Sep 16, 2026
82.50
82.91
80.12
81.33
81.25
9,600
Sep 15, 2026
82.76
82.83
82.11
82.19
82.11
2,200
Sep 14, 2026
83.20
83.23
82.97
83.00
82.91
4,900
Sep 11, 2026
84.70
84.70
84.52
84.53
84.44
800
Sep 10, 2026
83.89
83.89
83.07
83.22
83.13
8,600
Sep 9, 2026
86.00
86.00
84.77
84.86
84.77
2,400
Sep 8, 2026
87.84
87.84
86.66
86.74
86.65
4,300
Sep 4, 2026
86.93
87.91
86.93
87.83
87.74
2,100
Sep 3, 2026
87.40
87.59
87.40
87.59
87.50
1,200
Sep 2, 2026
85.37
86.40
85.27
86.21
86.12
7,100
Sep 1, 2026
85.70
86.10
84.68
84.92
84.83
33,800
Aug 31, 2026
86.80
86.96
86.60
86.96
86.87
5,200
Aug 28, 2026
90.20
90.20
87.80
87.80
87.71
4,100
Aug 27, 2026
90.05
90.05
89.96
89.96
89.87
1,600
Aug 26, 2026
88.28
89.86
88.28
89.85
89.76
1,900
Aug 25, 2026
88.44
88.74
88.41
88.74
88.65
6,200
Aug 24, 2026
90.00
90.00
88.52
88.86
88.77
10,900
Aug 21, 2026
90.63
90.63
89.99
90.27
90.18
9,300
Aug 20, 2026
89.88
90.29
89.36
89.45
89.36
4,800
Aug 19, 2026
92.64
92.90
90.85
90.90
90.81
5,100
Aug 18, 2026
92.94
92.94
91.52
91.52
91.43
9,900
Aug 17, 2026
94.67
94.67
94.23
94.38
94.28
2,900
Aug 14, 2026
94.88
94.88
94.36
94.79
94.69
1,900
Aug 13, 2026
94.00
94.88
93.53
94.21
94.11
13,400
Aug 12, 2026
94.00
94.00
93.15
93.59
93.49
3,200
Aug 11, 2026
93.00
93.10
92.73
92.97
92.87
1,600
Aug 10, 2026
92.50
92.78
92.20
92.20
92.11
1,300
Aug 7, 2026
92.00
93.17
91.94
92.95
92.85
8,600
Aug 6, 2026
91.00
92.34
90.43
90.47
90.38
4,400
Aug 5, 2026
92.89
93.00
91.17
91.17
91.08
6,800
Aug 4, 2026
89.68
92.46
89.68
92.27
92.18
8,700
Aug 3, 2026
87.00
89.11
87.00
89.10
89.01
8,600
Jul 31, 2026
88.00
88.00
86.00
87.32
87.23
5,500
Jul 30, 2026
87.22
87.41
86.00
87.41
87.32
5,000
Jul 29, 2026
88.59
88.59
85.87
85.87
85.78
4,600
Jul 28, 2026
88.00
89.18
88.00
88.96
88.87
6,000
Jul 27, 2026
89.42
90.00
87.97
88.88
88.79
19,700
Jul 24, 2026
88.54
89.55
88.00
88.30
88.21
4,800
Jul 23, 2026
87.40
88.00
87.00
87.48
87.39
4,400
Jul 22, 2026
88.85
89.00
88.23
88.24
88.15
2,100
Jul 21, 2026
87.56
88.35
87.56
88.35
88.26
3,800
Jul 20, 2026
88.42
88.42
86.61
86.61
86.52
1,400
Jul 17, 2026
87.44
89.00
87.44
88.04
87.95
3,600
Jul 16, 2026
87.24
89.43
87.24
89.13
89.04
19,000
Jul 15, 2026
88.76
89.00
87.62
88.23
88.14
3,500
Jul 14, 2026
88.13
88.43
88.00
88.18
88.09
1,500
Jul 13, 2026
87.90
88.19
87.00
87.36
87.27
1,700
Jul 10, 2026
88.88
88.88
88.00
88.41
88.32
2,200
Jul 9, 2026
87.22
89.23
87.22
88.48
88.39
3,400
Jul 8, 2026
86.79
86.79
84.80
86.17
86.08
16,500
Jul 7, 2026
90.29
90.29
88.01
88.05
87.96
1,800
Jul 6, 2026
89.79
90.66
89.79
90.13
90.04
20,200
Jul 2, 2026
91.27
92.24
88.01
89.44
89.35
22,600
Jul 1, 2026
91.01
91.96
90.17
90.41
90.32
14,400
Jun 30, 2026
90.57
92.20
90.57
92.06
91.97
39,500
Jun 29, 2026
89.95
90.58
88.50
90.58
90.49
56,600
Jun 26, 2026
89.00
90.42
89.00
89.82
89.73
6,600
Jun 25, 2026
90.41
92.07
90.00
90.47
90.38
18,500
Jun 24, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
88.62
90.00
88.27
88.91
88.82
4,100
Jun 23, 2026
87.64
89.03
87.20
88.19
87.99
3,200
Jun 22, 2026
90.00
90.37
89.18
89.89
89.69
3,100
Jun 18, 2026
89.00
89.25
88.00
89.20
89.00
9,600
Jun 17, 2026
89.69
91.00
87.15
87.35
87.16
2,100
Jun 16, 2026
91.00
91.12
89.48
89.89
89.69
1,900
Jun 15, 2026
91.43
92.00
90.07
90.07
89.87
4,100
Jun 12, 2026
88.84
90.08
88.60
89.46
89.26
6,300
Jun 11, 2026
85.00
88.44
85.00
88.26
88.06
16,800
Jun 10, 2026
86.80
87.69
83.95
83.99
83.80
7,700
Jun 9, 2026
86.35
88.39
83.20
86.51
86.32
26,500
Jun 8, 2026
85.62
86.20
85.00
85.13
84.94
6,500
Jun 5, 2026
87.18
87.18
84.40
84.84
84.65
13,000
Jun 4, 2026
88.00
88.69
87.40
88.32
88.12
3,400
Jun 3, 2026
87.16
87.85
86.80
87.63
87.43
5,000
Jun 2, 2026
86.80
87.78
86.64
87.75
87.55
9,500
Jun 1, 2026
85.60
86.54
85.00
86.24
86.05
4,700
May 29, 2026
86.72
86.80
86.10
86.37
86.18
2,300
May 28, 2026
85.58
86.62
85.00
86.12
85.93
3,300
May 27, 2026
87.11
87.11
85.93
85.96
85.77
6,300
May 26, 2026
85.05
86.55
85.05
86.55
86.36
16,100
May 22, 2026
83.20
84.18
82.99
83.93
83.74
12,800
May 21, 2026
81.40
82.99
80.80
82.60
82.42
6,000
May 20, 2026
80.20
82.21
79.60
82.21
82.03
4,700
May 19, 2026
80.20
80.20
78.84
79.48
79.30
13,700
May 18, 2026
81.49
82.00
80.70
81.00
80.82
10,000
May 15, 2026
82.68
82.68
80.99
81.26
81.08
23,500
May 14, 2026
83.99
84.40
83.66
83.99
83.80
7,000
May 13, 2026
83.20
83.43
82.60
83.27
83.08
4,100
May 12, 2026
84.36
84.54
81.89
83.70
83.51
10,000
May 11, 2026
85.51
85.60
84.68
84.79
84.60
6,200
May 8, 2026
85.65
85.65
84.84
85.29
85.10
15,500
May 7, 2026
87.79
88.00
84.63
84.64
84.45
4,400
May 6, 2026
85.63
87.03
85.60
86.82
86.63
21,600
May 5, 2026
82.73
83.95
82.73
83.72
83.53
10,300
May 4, 2026
82.15
83.20
81.40
81.62
81.44
10,800
May 1, 2026
83.43
83.43
82.54
82.74
82.56
37,400
Apr 30, 2026
80.80
82.83
80.80
82.64
82.46
12,800
Apr 29, 2026
81.31
81.31
79.60
80.17
79.99
15,500
Apr 28, 2026
82.51
83.10
81.14
81.25
81.07
3,000
Apr 27, 2026
83.05
83.80
82.60
82.97
82.79
6,300
Apr 24, 2026
83.20
83.63
82.31
82.90
82.72
4,000
Apr 23, 2026
82.39
83.25
80.80
82.54
82.36
4,900
Apr 22, 2026
84.74
84.91
82.30
82.51
82.33
4,800
Apr 21, 2026
84.50
85.63
82.73
83.24
83.05
17,700
Apr 20, 2026
82.67
84.29
82.67
84.19
84.00
7,400
Apr 17, 2026
81.34
84.15
81.34
83.21
83.02
20,400
Apr 16, 2026
80.09
80.80
79.60
80.06
79.88
6,000
Apr 15, 2026
80.30
80.48
79.60
79.86
79.68
3,300
Apr 14, 2026
79.88
80.57
79.69
80.24
80.06
12,600
Apr 13, 2026
77.20
79.47
77.20
79.47
79.29
8,000
Apr 10, 2026
78.47
78.47
77.65
77.81
77.64
6,100
Apr 9, 2026
77.67
78.50
77.20
78.39
78.22
12,800
Apr 8, 2026
77.81
78.77
77.21
78.03
77.86
19,300
Apr 7, 2026
73.20
74.40
72.84
73.79
73.63
24,700
Apr 6, 2026
72.89
73.62
72.30
73.61
73.45
38,500
Apr 2, 2026
70.54
74.20
70.54
72.90
72.74
21,900
Apr 1, 2026
72.44
73.63
72.44
72.90
72.74
24,100
Mar 31, 2026
69.42
72.42
69.17
71.66
71.50
9,500
Mar 30, 2026
70.20
70.20
67.45
67.69
67.54
6,800
Mar 27, 2026
70.50
70.50
68.54
68.81
68.66
13,300
Mar 26, 2026
71.88
73.09
71.13
71.13
70.97
5,300
Mar 25, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
73.57
74.04
71.70
73.34
73.18
13,900
Mar 24, 2026
70.08
72.72
69.86
72.21
71.94
14,600
Mar 23, 2026
71.00
73.20
70.71
71.23
70.96
11,200
Mar 20, 2026
71.00
71.00
67.60
68.54
68.28
17,200
Mar 19, 2026
69.80
72.49
69.80
71.74
71.47
8,600
Mar 18, 2026
72.20
73.05
71.37
71.37
71.10
8,500
Mar 17, 2026
71.92
73.40
71.92
72.71
72.43
7,500
Mar 16, 2026
71.86
72.85
71.54
71.54
71.27
9,500
Mar 13, 2026
71.60
72.20
70.25
70.43
70.16
11,100
Mar 12, 2026
72.16
72.40
70.62
70.63
70.36
17,900
Mar 11, 2026
73.67
74.45
72.80
73.69
73.41
9,500
Mar 10, 2026
75.20
76.40
74.00
74.09
73.81
9,900
Mar 9, 2026
72.28
74.98
70.16
74.84
74.56
22,900
Mar 6, 2026
74.60
74.60
72.80
73.38
73.10
32,200
Mar 5, 2026
78.13
78.81
76.00
77.11
76.82
23,600
Mar 4, 2026
80.15
80.15
78.20
79.36
79.06
6,600
Mar 3, 2026
78.42
80.00
75.68
79.26
78.96
18,400
Mar 2, 2026
79.40
82.45
79.40
82.18
81.87
28,100
Feb 27, 2026
80.57
80.85
79.40
80.78
80.47
5,900
Feb 26, 2026
82.25
82.40
80.42
82.11
81.80
11,400
Feb 25, 2026
81.88
81.91
80.39
81.58
81.27
15,500
Feb 24, 2026
79.47
81.14
79.47
80.96
80.65
4,000
Feb 23, 2026
81.82
81.87
78.73
79.41
79.11
12,900
Feb 20, 2026
80.70
83.00
80.70
82.35
82.04
12,800
Feb 19, 2026
80.92
81.40
80.31
81.35
81.04
19,700
Feb 18, 2026
80.89
82.41
80.60
81.44
81.13
10,400
Feb 17, 2026
80.29
81.09
78.80
80.66
80.35
18,700
Feb 13, 2026
78.80
81.20
78.13
80.42
80.12
15,500
Feb 12, 2026
82.40
83.00
78.27
79.00
78.70
24,700
Feb 11, 2026
82.64
83.01
80.52
81.26
80.95
12,000
Feb 10, 2026
81.81
82.40
81.56
81.76
81.45
9,100
Feb 9, 2026
81.43
82.17
80.91
81.89
81.58
31,200
Feb 6, 2026
78.67
81.84
78.67
81.71
81.40
77,000
Feb 5, 2026
76.69
78.10
76.40
76.78
76.49
43,700
Feb 4, 2026
77.08
78.27
76.10
77.60
77.31
23,100
Feb 3, 2026
77.00
77.76
75.02
76.53
76.24
19,700
Feb 2, 2026
74.60
76.69
74.60
76.30
76.01
19,700
Jan 30, 2026
75.60
75.70
74.40
74.95
74.67
21,400
Jan 29, 2026
77.40
77.40
74.78
76.44
76.15
15,800
Jan 28, 2026
77.31
77.54
76.42
76.74
76.45
8,500
Jan 27, 2026
77.08
77.20
76.67
77.09
76.80
5,400
Jan 26, 2026
77.50
78.13
76.92
77.16
76.87
6,800
Jan 23, 2026
78.74
78.74
76.84
77.30
77.01
12,500
Jan 22, 2026
79.73
80.35
78.63
78.80
78.50
15,200
Jan 21, 2026
76.83
79.63
76.83
78.84
78.54
124,600
Jan 20, 2026
76.25
77.49
75.72
76.06
75.77
49,200
Jan 16, 2026
78.72
78.73
78.06
78.25
77.95
10,900
Jan 15, 2026
77.56
79.34
77.56
78.79
78.49
14,600
Jan 14, 2026
76.76
77.11
76.56
76.92
76.63
9,500
Jan 13, 2026
76.80
77.21
76.15
76.71
76.42
5,300
Jan 12, 2026
75.54
76.52
75.27
76.46
76.17
10,400
Jan 9, 2026
75.50
76.39
75.50
76.24
75.95
34,400
Jan 8, 2026
74.03
75.15
74.00
75.03
74.75
10,900
Jan 7, 2026
75.54
75.54
74.11
74.47
74.19
14,500
Jan 6, 2026
73.11
75.63
72.90
75.54
75.25
14,800
Jan 5, 2026
71.99
73.88
71.99
73.46
73.18
30,900
Jan 2, 2026
69.79
71.77
69.79
71.50
71.23
69,000
Dec 31, 2025
70.84
70.84
69.70
69.70
69.44
4,300
Dec 30, 2025
71.80
71.80
71.20
71.20
70.93
7,300
Dec 29, 2025
72.41
72.41
71.44
71.77
71.50
7,400
Dec 26, 2025
72.44
72.62
72.29
72.62
72.34
1,700
Dec 24, 2025
0.224
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
72.30
72.66
72.30
72.65
72.37
800
Dec 23, 2025
72.80
72.91
72.49
72.63
72.13
4,100
Dec 22, 2025
72.72
73.50
72.72
73.11
72.61
7,800
Dec 19, 2025
71.06
72.02
71.06
71.88
71.39
6,500
Dec 18, 2025
71.18
71.81
70.59
70.73
70.24
9,100
Dec 17, 2025
70.90
72.01
69.97
70.17
69.69
37,900
Dec 16, 2025
71.64
71.64
70.00
70.84
70.35
8,000
Dec 15, 2025
72.60
72.75
71.31
71.70
71.21
14,100
Dec 12, 2025
74.20
74.20
71.64
71.94
71.45
32,700
Dec 11, 2025
72.86
74.10
72.83
73.92
73.41
5,500
Dec 10, 2025
70.18
72.91
70.18
72.53
72.03
14,300
Dec 9, 2025
69.84
71.00
69.83
69.83
69.35
5,100
Dec 8, 2025
70.41
70.75
69.93
70.05
69.57
3,800
Dec 5, 2025
70.74
71.48
70.57
70.70
70.21
7,200
Dec 4, 2025
70.19
70.96
69.88
70.66
70.18
5,600
Dec 3, 2025
69.20
70.10
69.00
70.01
69.53
20,500
Dec 2, 2025
70.40
70.40
69.03
69.03
68.56
13,300
Dec 1, 2025
69.17
70.50
69.13
69.49
69.01
17,500
Nov 28, 2025
69.70
70.50
69.68
70.27
69.79
7,500
Nov 26, 2025
69.45
70.62
69.45
69.69
69.21
20,600
Nov 25, 2025
66.69
69.02
66.69
68.88
68.41
13,500
Nov 24, 2025
65.71
66.74
65.71
66.34
65.88
4,500
Nov 21, 2025
62.71
65.84
62.71
65.06
64.61
13,700
Nov 20, 2025
65.63
66.32
62.12
62.13
61.70
20,700
Nov 19, 2025
64.18
64.44
63.58
64.37
63.93
1,700
Nov 18, 2025
62.95
64.62
62.94
64.09
63.65
15,800
Nov 17, 2025
65.77
66.01
63.35
63.64
63.20
25,600
Nov 14, 2025
65.15
66.80
64.96
66.00
65.55
13,800
Nov 13, 2025
68.50
68.82
66.14
66.41
65.95
22,500
Nov 12, 2025
69.39
69.70
68.96
69.10
68.63
8,000
Nov 11, 2025
68.69
68.96
68.07
68.53
68.06
11,800
Nov 10, 2025
68.90
69.01
67.50
68.59
68.12
18,200
Nov 7, 2025
65.31
67.72
65.28
67.72
67.26
117,000
