ProShares Ultra MidCap400 (MVV)

MVV
🏛️ Vereinigte Staaten →
69.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 68.04 69.39 68.04 69.27 0.0M
2025-09-25 67.48 68.05 67.05 67.96 0.0M
2025-09-24 69.99 70.12 68.75 68.77 0.0M
2025-09-23 70.22 71.30 69.82 69.99 0.0M
2025-09-22 69.68 70.21 69.48 70.03 0.0M
2025-09-19 70.62 70.67 69.97 70.11 0.0M
2025-09-18 70.50 71.52 70.50 71.39 0.0M
2025-09-17 70.40 72.00 69.00 69.56 0.0M
2025-09-16 70.09 70.09 69.00 69.76 0.0M
2025-09-15 70.42 71.08 69.96 70.16 0.1M
2025-09-12 71.49 71.53 70.15 70.18 0.2M
2025-09-11 69.69 71.91 69.69 71.89 0.2M
2025-09-10 70.34 70.34 69.23 69.57 0.0M
2025-09-09 69.94 69.94 69.34 69.59 0.0M
2025-09-08 71.04 71.18 69.97 70.84 0.0M
2025-09-05 71.00 71.55 70.27 70.81 0.0M
2025-09-04 68.25 70.20 68.25 70.17 0.0M
2025-09-03 68.07 68.71 67.68 68.13 0.0M
2025-09-02 67.70 68.40 67.48 68.40 0.0M
2025-08-29 69.86 69.90 68.84 69.03 0.0M
2025-08-28 70.08 70.08 69.15 69.93 0.0M
2025-08-27 68.75 69.89 68.75 69.65 0.0M
2025-08-26 68.79 69.15 68.70 68.83 0.0M
2025-08-25 68.84 68.95 68.19 68.19 0.0M
2025-08-22 66.24 69.77 66.24 69.29 0.0M
2025-08-21 65.00 65.78 65.00 65.69 0.0M
2025-08-20 65.28 66.12 65.20 65.83 0.0M
2025-08-19 67.00 67.42 66.20 66.36 0.0M
2025-08-18 65.79 66.22 65.79 66.14 0.0M
2025-08-15 66.81 66.81 65.82 65.83 0.0M
2025-08-14 67.00 67.00 65.90 66.68 0.0M
2025-08-13 66.90 68.38 66.62 68.38 0.0M
2025-08-12 64.40 66.35 64.40 66.35 0.0M
2025-08-11 64.26 64.26 63.33 63.35 0.0M
2025-08-08 64.38 64.38 63.96 63.97 0.0M
2025-08-07 65.56 65.56 63.65 63.97 0.0M
2025-08-06 64.72 64.72 64.00 64.22 0.0M
2025-08-05 64.33 64.90 63.99 64.65 0.0M
2025-08-04 63.72 64.74 63.72 64.69 0.0M
2025-08-01 63.15 63.49 61.64 63.10 0.0M
2025-07-31 66.07 66.68 64.89 65.12 0.0M
2025-07-30 67.71 67.97 65.95 66.63 0.0M
2025-07-29 68.26 68.26 67.09 67.52 0.0M
2025-07-28 68.40 68.40 67.50 67.62 0.0M
2025-07-25 67.45 67.99 66.99 67.99 0.0M
2025-07-24 67.58 67.65 66.73 66.73 0.0M
2025-07-23 67.79 68.06 67.47 68.05 0.0M
2025-07-22 65.63 67.15 65.63 66.95 0.0M
2025-07-21 66.20 66.42 65.29 65.29 0.0M
2025-07-18 66.98 66.98 65.72 66.10 0.0M
2025-07-17 65.29 66.44 64.88 66.27 0.0M
2025-07-16 64.71 64.95 63.00 64.83 0.0M
2025-07-15 66.99 67.13 64.37 64.37 0.0M
2025-07-14 66.00 66.70 66.00 66.70 0.0M
2025-07-11 66.57 66.62 66.07 66.26 0.0M
2025-07-10 66.85 68.16 66.85 67.47 0.0M
2025-07-09 66.49 66.83 65.88 66.83 0.0M
2025-07-08 66.25 66.55 66.15 66.30 0.0M
2025-07-07 66.27 66.99 65.00 65.65 0.0M
2025-07-03 66.66 67.26 66.66 67.05 0.0M
2025-07-02 65.12 66.32 64.80 66.32 0.0M
2025-07-01 63.01 65.92 63.01 65.05 0.0M
2025-06-30 63.72 63.83 63.10 63.58 0.0M
2025-06-27 63.66 64.34 62.83 63.49 0.0M
2025-06-26 62.04 63.26 61.98 63.26 0.0M
2025-06-25 62.57 62.60 61.54 61.55 0.0M
2025-06-24 62.33 62.98 62.33 62.72 0.0M
2025-06-23 60.01 61.65 59.87 61.65 0.0M
2025-06-20 60.97 61.01 60.00 60.52 0.0M
2025-06-18 60.28 61.18 60.28 60.50 0.0M
2025-06-17 60.41 60.94 60.09 60.20 0.0M
2025-06-16 60.86 61.29 60.86 61.15 0.0M
2025-06-13 60.71 61.12 59.49 59.70 0.0M
2025-06-12 60.89 61.71 60.87 61.70 0.0M
2025-06-11 62.55 62.55 61.63 61.74 0.0M
2025-06-10 62.40 62.51 61.97 62.33 0.0M
2025-06-09 62.15 62.68 61.50 62.05 0.0M
2025-06-06 61.87 61.87 61.28 61.69 0.0M
2025-06-05 60.80 61.15 60.21 60.51 0.0M
2025-06-04 61.05 61.29 60.66 60.66 0.0M
2025-06-03 59.65 61.15 59.65 61.01 0.0M
2025-06-02 59.67 59.67 58.15 59.51 0.0M
2025-05-30 59.35 59.92 58.69 59.69 0.0M
2025-05-29 60.87 60.87 59.58 60.12 0.0M
2025-05-28 61.53 61.53 59.75 59.84 0.0M
2025-05-27 59.85 61.42 59.85 61.42 0.0M
2025-05-23 58.23 58.85 58.23 58.85 0.0M
2025-05-22 58.75 59.64 58.49 59.08 0.0M
2025-05-21 60.94 61.27 59.38 59.38 0.0M
2025-05-20 63.07 63.07 62.23 62.64 0.0M
2025-05-19 62.95 63.07 62.91 63.07 0.0M
2025-05-16 61.95 63.49 61.95 63.49 0.0M
2025-05-15 61.48 62.13 60.98 62.13 0.0M
2025-05-14 61.99 62.24 61.69 61.84 0.0M
2025-05-13 62.31 62.79 62.28 62.33 0.0M
2025-05-12 61.74 62.00 61.06 61.93 0.0M
2025-05-09 58.52 58.52 57.84 57.85 0.0M
2025-05-08 57.46 59.03 57.46 58.01 0.0M
2025-05-07 56.69 56.69 55.90 56.63 0.0M
2025-05-06 56.48 56.90 55.63 56.37 0.0M
2025-05-05 56.64 57.85 56.64 57.10 0.0M
2025-05-02 56.37 57.54 56.37 57.31 0.0M
2025-05-01 54.63 55.44 54.63 54.81 0.0M
2025-04-30 52.87 54.29 52.23 54.16 0.0M
2025-04-29 53.68 55.01 53.33 54.49 0.0M
2025-04-28 54.27 54.52 53.27 53.97 0.0M
2025-04-25 53.50 53.72 53.25 53.62 0.0M
2025-04-24 52.03 54.17 51.84 54.12 0.0M
2025-04-23 53.48 54.90 51.58 51.83 0.0M
2025-04-22 49.23 50.68 49.23 50.58 0.0M
2025-04-21 49.85 49.85 47.32 48.17 0.0M
2025-04-17 50.18 51.04 50.08 50.48 0.0M
2025-04-16 50.22 50.95 48.59 49.73 0.0M
2025-04-15 50.84 51.89 50.60 50.75 0.0M
2025-04-14 51.46 51.46 49.44 50.95 0.0M
2025-04-11 48.33 49.72 47.35 49.64 0.0M
2025-04-10 50.33 50.80 46.54 48.56 0.0M
2025-04-09 43.53 53.60 43.48 53.60 0.1M
2025-04-08 49.90 49.90 43.60 44.54 0.0M
2025-04-07 44.43 49.40 42.64 46.54 0.0M
2025-04-04 48.97 49.55 45.76 47.66 0.1M
2025-04-03 55.20 56.09 52.72 52.72 0.1M
2025-04-02 57.74 60.89 57.66 60.89 0.0M
2025-04-01 58.26 59.22 57.18 59.02 0.0M
2025-03-31 57.07 59.00 55.95 58.39 0.1M
2025-03-28 59.00 59.00 57.69 58.16 0.0M
2025-03-27 59.80 61.32 59.80 60.35 0.0M
2025-03-26 62.18 62.18 60.98 61.37 0.0M
2025-03-25 62.39 62.72 61.54 62.18 0.0M
2025-03-24 61.27 62.57 61.27 62.55 0.0M
2025-03-21 59.07 59.64 58.48 59.51 0.0M
2025-03-20 60.31 61.47 60.17 60.22 0.0M
2025-03-19 59.70 61.80 59.70 61.10 0.0M
2025-03-18 60.15 60.15 59.31 59.71 0.0M
2025-03-17 58.90 61.00 58.90 60.80 0.0M
2025-03-14 57.53 58.98 57.18 58.83 0.1M
2025-03-13 57.83 58.03 55.67 56.27 0.0M
2025-03-12 59.23 59.42 57.57 58.03 0.0M
2025-03-11 58.67 59.40 57.25 58.11 0.0M
2025-03-10 60.38 60.59 57.92 58.85 0.0M
2025-03-07 60.20 61.65 58.68 61.41 0.0M
2025-03-06 60.90 61.93 60.33 60.60 0.0M
2025-03-05 61.05 62.66 60.50 62.54 0.0M
2025-03-04 61.61 62.76 59.50 61.05 0.0M
2025-03-03 66.27 66.27 62.47 63.08 0.1M
2025-02-28 64.84 66.17 64.40 66.17 0.0M
2025-02-27 66.59 66.61 64.72 64.75 0.0M
2025-02-26 66.80 67.61 66.16 66.45 0.0M
2025-02-25 66.31 67.09 65.25 66.10 0.0M
2025-02-24 67.10 67.10 65.72 66.22 0.0M
2025-02-21 70.42 70.42 66.05 66.36 0.0M
2025-02-20 70.00 70.00 69.03 69.79 0.0M
2025-02-19 71.09 71.40 70.93 71.17 0.0M
2025-02-18 70.80 71.91 70.80 71.89 0.0M
2025-02-14 71.23 71.50 70.56 70.70 0.0M
2025-02-13 70.02 70.86 69.65 70.79 0.1M
2025-02-12 68.55 69.69 68.55 69.59 0.0M
2025-02-11 70.64 70.83 70.18 70.61 0.0M
2025-02-10 71.42 71.51 70.89 71.40 0.0M
2025-02-07 72.85 72.85 71.00 71.18 0.0M
2025-02-06 73.67 73.67 72.00 73.08 0.0M
2025-02-05 72.19 73.13 72.10 73.13 0.0M
2025-02-04 70.92 71.88 70.75 71.85 0.0M
2025-02-03 69.50 71.67 69.19 70.97 0.0M
2025-01-31 74.16 74.55 72.45 72.60 0.1M
2025-01-30 73.50 74.68 73.41 73.98 0.0M
2025-01-29 72.94 73.69 71.80 72.31 0.0M
2025-01-28 73.08 73.37 72.42 73.03 0.0M
2025-01-27 73.00 73.75 72.24 72.76 0.0M
2025-01-24 74.33 74.55 74.14 74.35 0.0M
2025-01-23 74.18 74.72 73.73 74.64 0.0M
2025-01-22 75.56 75.70 74.56 74.72 0.0M
2025-01-21 74.01 75.43 74.01 75.43 0.0M
2025-01-17 73.32 73.46 72.81 72.95 0.0M
2025-01-16 71.43 72.66 71.35 72.39 0.0M
2025-01-15 72.28 72.50 70.89 71.30 0.0M
2025-01-14 68.85 69.70 68.28 69.55 0.0M
2025-01-13 66.02 67.89 65.71 67.86 0.0M
2025-01-10 67.43 67.43 66.28 66.89 0.0M
2025-01-08 67.30 68.80 67.22 68.77 0.0M
2025-01-07 70.18 70.18 68.03 68.56 0.0M
2025-01-06 69.99 70.91 69.19 69.36 0.1M
2025-01-03 68.04 69.30 67.34 69.26 0.0M
2025-01-02 68.61 69.27 67.30 67.46 0.0M