MVV Historical Prices
ProShares Ultra MidCap400 · daily open, high, low, close & volume
Trading days
250
Period high
94.88
Period low
62.12
Period change
+22.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 83.67 | 84.58 | 83.67 | 84.53 | +1.68% | 6,040 |
| Nov 10, 2026 | 82.94 | 83.13 | 82.00 | 83.13 | -0.81% | 10,356 |
| Nov 9, 2026 | 80.39 | 84.23 | 80.39 | 83.81 | +6.39% | 9,955 |
| Nov 6, 2026 | 78.00 | 79.02 | 78.00 | 78.77 | +1.25% | 4,161 |
| Nov 5, 2026 | 84.50 | 84.50 | 77.80 | 77.80 | -7.99% | 13,057 |
| Nov 4, 2026 | 84.00 | 84.56 | 82.92 | 84.56 | +1.29% | 4,063 |
| Nov 3, 2026 | 83.19 | 85.14 | 83.19 | 83.48 | +0.66% | 8,231 |
| Nov 2, 2026 | 83.02 | 84.50 | 82.94 | 82.94 | +1.74% | 4,811 |
| Oct 30, 2026 | 82.11 | 82.17 | 80.50 | 81.52 | -2.55% | 2,844 |
| Oct 29, 2026 | 82.50 | 83.67 | 82.50 | 83.65 | +2.30% | 2,719 |
| Oct 28, 2026 | 82.00 | 82.00 | 81.00 | 81.77 | +0.31% | 2,513 |
| Oct 27, 2026 | 80.50 | 81.51 | 80.50 | 81.51 | +0.77% | 1,978 |
| Oct 26, 2026 | 81.50 | 81.50 | 80.76 | 80.89 | +1.46% | 1,264 |
| Oct 23, 2026 | 79.00 | 80.02 | 79.00 | 79.72 | -1.20% | 1,667 |
| Oct 22, 2026 | 80.00 | 80.69 | 79.88 | 80.69 | -1.60% | 4,161 |
| Oct 21, 2026 | 82.34 | 82.35 | 81.97 | 82.00 | +0.84% | 2,539 |
| Oct 20, 2026 | 81.52 | 81.61 | 80.96 | 81.32 | +1.88% | 2,278 |
| Oct 19, 2026 | 79.59 | 80.06 | 79.59 | 79.82 | +0.11% | 7,436 |
| Oct 16, 2026 | 81.20 | 81.20 | 79.41 | 79.74 | -1.91% | 5,413 |
| Oct 15, 2026 | 79.71 | 81.30 | 79.56 | 81.29 | +1.99% | 4,637 |
| Oct 14, 2026 | 80.56 | 80.79 | 78.85 | 79.70 | -2.61% | 13,240 |
| Oct 13, 2026 | 81.89 | 81.90 | 80.57 | 81.84 | +0.31% | 3,441 |
| Oct 12, 2026 | 82.04 | 83.10 | 81.59 | 81.59 | -0.85% | 7,602 |
| Oct 9, 2026 | 82.00 | 82.55 | 81.48 | 82.29 | +1.11% | 2,570 |
| Oct 8, 2026 | 80.22 | 81.47 | 80.22 | 81.39 | +0.57% | 7,562 |
| Oct 7, 2026 | 82.16 | 82.21 | 80.31 | 80.93 | -3.31% | 7,179 |
| Oct 6, 2026 | 83.72 | 83.99 | 83.47 | 83.70 | +0.95% | 10,952 |
| Oct 5, 2026 | 82.31 | 83.76 | 81.39 | 82.91 | +0.67% | 10,543 |
| Oct 2, 2026 | 82.36 | 83.06 | 82.31 | 82.36 | +1.96% | 11,449 |
| Oct 1, 2026 | 79.51 | 81.00 | 78.38 | 80.78 | +1.97% | 31,335 |
| Sep 30, 2026 | 80.62 | 80.62 | 79.22 | 79.22 | -1.06% | 27,901 |
| Sep 29, 2026 | 80.48 | 80.53 | 79.30 | 80.07 | -0.19% | 8,792 |
| Sep 28, 2026 | 80.62 | 80.95 | 79.48 | 80.22 | -1.55% | 62,648 |
| Sep 25, 2026 | 80.86 | 81.52 | 80.82 | 81.48 | +0.62% | 2,225 |
| Sep 24, 2026 | 80.97 | 81.17 | 80.50 | 80.98 | -0.83% | 3,559 |
| Sep 23, 2026 | 82.10 | 82.46 | 81.66 | 81.66 | -1.44% | 1,715 |
| Sep 22, 2026 | 83.31 | 83.31 | 82.44 | 82.86 | +0.81% | 5,632 |
| Sep 21, 2026 | 81.84 | 82.68 | 81.81 | 82.19 | +0.55% | 37,959 |
| Sep 18, 2026 | 81.67 | 81.74 | 81.20 | 81.74 | -0.60% | 19,592 |
| Sep 17, 2026 | 82.78 | 82.80 | 82.23 | 82.23 | +1.11% | 1,799 |
| Sep 16, 2026 | 82.50 | 82.91 | 80.11 | 81.33 | -1.05% | 9,355 |
| Sep 15, 2026 | 82.76 | 82.83 | 82.11 | 82.19 | -0.98% | 2,234 |
| Sep 14, 2026 | 83.20 | 83.23 | 82.97 | 83.00 | -1.80% | 4,940 |
| Sep 11, 2026 | 84.70 | 84.70 | 84.52 | 84.53 | +1.57% | 834 |
| Sep 10, 2026 | 83.89 | 83.89 | 83.06 | 83.22 | -1.93% | 8,625 |
| Sep 9, 2026 | 86.00 | 86.00 | 84.77 | 84.86 | -2.17% | 2,455 |
| Sep 8, 2026 | 87.84 | 87.84 | 86.66 | 86.74 | -1.24% | 4,281 |
| Sep 4, 2026 | 86.93 | 87.91 | 86.93 | 87.83 | +0.28% | 2,139 |
| Sep 3, 2026 | 87.40 | 87.59 | 87.40 | 87.59 | +1.60% | 1,251 |
| Sep 2, 2026 | 85.37 | 86.40 | 85.27 | 86.21 | -0.86% | 7,061 |
| Aug 31, 2026 | 86.80 | 86.96 | 86.60 | 86.96 | -0.96% | 5,154 |
| Aug 28, 2026 | 90.20 | 90.20 | 87.80 | 87.80 | -2.40% | 4,103 |
| Aug 27, 2026 | 90.05 | 90.05 | 89.96 | 89.96 | +0.13% | 1,602 |
| Aug 26, 2026 | 88.28 | 89.86 | 88.28 | 89.85 | +1.25% | 1,926 |
| Aug 25, 2026 | 88.44 | 88.74 | 88.41 | 88.74 | -0.14% | 6,174 |
| Aug 24, 2026 | 90.00 | 90.00 | 88.52 | 88.86 | -1.56% | 10,919 |
| Aug 21, 2026 | 90.63 | 90.63 | 89.99 | 90.27 | +0.91% | 9,290 |
| Aug 20, 2026 | 89.88 | 90.28 | 89.36 | 89.45 | -1.59% | 4,839 |
| Aug 19, 2026 | 92.64 | 92.89 | 90.85 | 90.90 | -0.68% | 5,127 |
| Aug 18, 2026 | 92.94 | 92.94 | 91.52 | 91.52 | -3.03% | 10,286 |
| Aug 17, 2026 | 94.67 | 94.67 | 94.23 | 94.38 | -0.43% | 2,937 |
| Aug 14, 2026 | 94.88 | 94.88 | 94.36 | 94.79 | +0.62% | 1,859 |
| Aug 13, 2026 | 94.00 | 94.88 | 93.53 | 94.21 | +0.66% | 13,440 |
| Aug 12, 2026 | 94.00 | 94.00 | 93.15 | 93.59 | +0.67% | 3,203 |
| Aug 11, 2026 | 93.00 | 93.10 | 92.73 | 92.97 | +0.83% | 1,583 |
| Aug 10, 2026 | 92.50 | 92.78 | 92.20 | 92.20 | -0.80% | 1,328 |
| Aug 7, 2026 | 92.00 | 93.17 | 91.94 | 92.95 | +2.74% | 8,650 |
| Aug 6, 2026 | 91.00 | 92.34 | 90.43 | 90.47 | -0.77% | 4,409 |
| Aug 5, 2026 | 92.89 | 93.00 | 91.17 | 91.17 | -1.19% | 6,761 |
| Aug 4, 2026 | 89.68 | 92.46 | 89.68 | 92.27 | +3.56% | 8,710 |
| Aug 3, 2026 | 87.00 | 89.11 | 87.00 | 89.10 | +2.04% | 8,639 |
| Jul 31, 2026 | 88.00 | 88.00 | 86.00 | 87.32 | -0.11% | 5,549 |
| Jul 30, 2026 | 87.22 | 87.41 | 86.00 | 87.41 | +1.80% | 5,047 |
| Jul 29, 2026 | 88.59 | 88.59 | 85.87 | 85.87 | -3.47% | 4,555 |
| Jul 28, 2026 | 88.00 | 89.18 | 88.00 | 88.96 | +0.09% | 5,961 |
| Jul 27, 2026 | 89.42 | 90.00 | 87.97 | 88.88 | +0.66% | 19,726 |
| Jul 24, 2026 | 88.54 | 89.55 | 88.00 | 88.30 | +0.94% | 4,797 |
| Jul 23, 2026 | 87.40 | 88.00 | 87.00 | 87.48 | -0.86% | 4,404 |
| Jul 22, 2026 | 88.85 | 89.00 | 88.23 | 88.24 | -0.13% | 2,069 |
| Jul 21, 2026 | 87.56 | 88.35 | 87.56 | 88.35 | +2.01% | 3,975 |
| Jul 20, 2026 | 88.42 | 88.42 | 86.61 | 86.61 | -1.62% | 1,383 |
| Jul 17, 2026 | 87.44 | 89.00 | 87.44 | 88.04 | -1.23% | 3,619 |
| Jul 16, 2026 | 87.24 | 89.43 | 87.24 | 89.13 | +1.02% | 19,038 |
| Jul 15, 2026 | 88.76 | 89.00 | 87.62 | 88.23 | +0.05% | 3,458 |
| Jul 14, 2026 | 88.13 | 88.43 | 88.00 | 88.18 | +0.94% | 1,501 |
| Jul 13, 2026 | 87.90 | 88.19 | 87.00 | 87.36 | -1.18% | 1,740 |
| Jul 10, 2026 | 88.88 | 88.88 | 88.00 | 88.41 | -0.09% | 2,164 |
| Jul 9, 2026 | 87.22 | 89.23 | 87.22 | 88.48 | +2.69% | 3,361 |
| Jul 8, 2026 | 86.79 | 86.79 | 84.80 | 86.17 | -2.14% | 16,498 |
| Jul 7, 2026 | 90.29 | 90.29 | 88.01 | 88.05 | -2.31% | 1,832 |
| Jul 6, 2026 | 89.79 | 90.66 | 89.79 | 90.13 | +0.77% | 20,198 |
| Jul 2, 2026 | 91.27 | 92.24 | 88.01 | 89.44 | -1.07% | 22,591 |
| Jul 1, 2026 | 91.01 | 91.96 | 90.17 | 90.41 | -1.79% | 14,541 |
| Jun 30, 2026 | 90.57 | 92.20 | 90.57 | 92.06 | +1.63% | 39,528 |
| Jun 29, 2026 | 89.95 | 90.58 | 88.50 | 90.58 | +0.85% | 56,582 |
| Jun 26, 2026 | 89.00 | 90.42 | 89.00 | 89.82 | -0.72% | 6,619 |
| Jun 25, 2026 | 90.41 | 92.07 | 90.00 | 90.47 | +1.75% | 18,502 |
| Jun 24, 2026 | 88.61 | 90.00 | 88.27 | 88.91 | +0.81% | 4,119 |
| Jun 23, 2026 | 87.64 | 89.03 | 87.20 | 88.19 | -1.88% | 3,231 |
| Jun 22, 2026 | 90.00 | 90.37 | 89.18 | 89.89 | +0.77% | 3,150 |
| Jun 18, 2026 | 89.00 | 89.25 | 88.00 | 89.20 | +2.12% | 9,569 |
| Jun 17, 2026 | 89.69 | 91.00 | 87.15 | 87.35 | -2.82% | 2,078 |
| Jun 16, 2026 | 91.00 | 91.11 | 89.48 | 89.89 | -0.20% | 1,867 |
| Jun 15, 2026 | 91.43 | 92.00 | 90.07 | 90.07 | +0.68% | 4,077 |
| Jun 12, 2026 | 88.84 | 90.08 | 88.60 | 89.46 | +1.36% | 6,328 |
| Jun 11, 2026 | 85.00 | 88.44 | 85.00 | 88.26 | +5.08% | 16,803 |
| Jun 10, 2026 | 86.80 | 87.69 | 83.95 | 83.99 | -2.91% | 7,727 |
| Jun 9, 2026 | 86.35 | 88.39 | 83.20 | 86.51 | +1.62% | 26,540 |
| Jun 8, 2026 | 85.62 | 86.20 | 85.00 | 85.13 | +0.34% | 6,506 |
| Jun 5, 2026 | 87.18 | 87.18 | 84.40 | 84.84 | -3.94% | 13,046 |
| Jun 4, 2026 | 88.00 | 88.69 | 87.40 | 88.32 | +0.79% | 3,436 |
| Jun 3, 2026 | 87.16 | 87.85 | 86.80 | 87.63 | -0.14% | 5,021 |
| Jun 2, 2026 | 86.80 | 87.78 | 86.64 | 87.75 | +1.75% | 9,542 |
| Jun 1, 2026 | 85.60 | 86.54 | 85.00 | 86.24 | -0.15% | 4,655 |
| May 29, 2026 | 86.72 | 86.80 | 86.10 | 86.37 | +0.29% | 2,264 |
| May 28, 2026 | 85.58 | 86.62 | 85.00 | 86.12 | +0.19% | 3,332 |
| May 27, 2026 | 87.11 | 87.11 | 85.92 | 85.95 | -0.69% | 6,257 |
| May 26, 2026 | 85.05 | 86.55 | 85.05 | 86.55 | +3.12% | 16,074 |
| May 22, 2026 | 83.20 | 84.18 | 82.99 | 83.93 | +1.61% | 12,759 |
| May 21, 2026 | 81.40 | 82.99 | 80.80 | 82.60 | +0.47% | 6,078 |
| May 20, 2026 | 80.20 | 82.21 | 79.60 | 82.21 | +3.44% | 4,735 |
| May 19, 2026 | 80.20 | 80.20 | 78.83 | 79.48 | -1.88% | 13,697 |
| May 18, 2026 | 81.49 | 82.00 | 80.70 | 81.00 | -0.32% | 10,050 |
| May 15, 2026 | 82.68 | 82.68 | 80.99 | 81.26 | -3.26% | 23,476 |
| May 14, 2026 | 83.99 | 84.40 | 83.66 | 83.99 | +0.87% | 7,047 |
| May 13, 2026 | 83.20 | 83.43 | 82.60 | 83.27 | -0.51% | 4,099 |
| May 12, 2026 | 84.36 | 84.54 | 81.89 | 83.70 | -1.29% | 10,044 |
| May 11, 2026 | 85.51 | 85.60 | 84.68 | 84.79 | -0.59% | 6,198 |
| May 8, 2026 | 85.65 | 85.65 | 84.84 | 85.29 | +0.77% | 15,484 |
| May 7, 2026 | 87.79 | 88.00 | 84.63 | 84.64 | -2.51% | 4,364 |
| May 6, 2026 | 85.63 | 87.03 | 85.60 | 86.82 | +3.70% | 21,642 |
| May 5, 2026 | 82.73 | 83.95 | 82.73 | 83.72 | +2.58% | 10,298 |
| May 4, 2026 | 82.15 | 83.20 | 81.40 | 81.62 | -1.36% | 10,777 |
| May 1, 2026 | 83.43 | 83.43 | 82.54 | 82.74 | +0.12% | 37,407 |
| Apr 30, 2026 | 80.80 | 82.83 | 80.80 | 82.64 | +3.08% | 12,806 |
| Apr 29, 2026 | 81.31 | 81.31 | 79.60 | 80.17 | -1.33% | 15,487 |
| Apr 28, 2026 | 82.51 | 83.10 | 81.14 | 81.25 | -2.07% | 2,988 |
| Apr 27, 2026 | 83.05 | 83.80 | 82.60 | 82.97 | +0.09% | 6,287 |
| Apr 24, 2026 | 83.20 | 83.63 | 82.31 | 82.90 | +0.44% | 4,038 |
| Apr 23, 2026 | 82.39 | 83.25 | 80.80 | 82.54 | +0.04% | 4,933 |
| Apr 22, 2026 | 84.74 | 84.91 | 82.30 | 82.51 | -0.88% | 4,905 |
| Apr 21, 2026 | 84.50 | 85.63 | 82.73 | 83.24 | -1.13% | 17,668 |
| Apr 20, 2026 | 82.67 | 84.29 | 82.67 | 84.19 | +1.18% | 7,371 |
| Apr 17, 2026 | 81.34 | 84.15 | 81.34 | 83.21 | +3.93% | 20,434 |
| Apr 16, 2026 | 80.09 | 80.80 | 79.60 | 80.06 | +0.26% | 5,955 |
| Apr 15, 2026 | 80.30 | 80.48 | 79.60 | 79.86 | -0.48% | 3,322 |
| Apr 14, 2026 | 79.88 | 80.57 | 79.69 | 80.24 | +0.96% | 12,592 |
| Apr 13, 2026 | 77.20 | 79.47 | 77.20 | 79.47 | +2.14% | 7,956 |
| Apr 10, 2026 | 78.47 | 78.47 | 77.65 | 77.81 | -0.74% | 6,075 |
| Apr 9, 2026 | 77.67 | 78.50 | 77.20 | 78.39 | +0.46% | 12,789 |
| Apr 8, 2026 | 77.81 | 78.77 | 77.21 | 78.03 | +5.75% | 19,310 |
| Apr 7, 2026 | 73.20 | 74.40 | 72.84 | 73.79 | +0.24% | 24,671 |
| Apr 6, 2026 | 72.89 | 73.62 | 72.30 | 73.61 | +0.97% | 38,538 |
| Apr 2, 2026 | 70.54 | 74.20 | 70.54 | 72.90 | +0.00% | 21,863 |
| Apr 1, 2026 | 72.44 | 73.63 | 72.44 | 72.90 | +1.73% | 24,054 |
| Mar 31, 2026 | 69.42 | 72.42 | 69.17 | 71.66 | +5.86% | 9,486 |
| Mar 30, 2026 | 70.20 | 70.20 | 67.45 | 67.69 | -1.63% | 6,794 |
| Mar 27, 2026 | 70.50 | 70.50 | 68.54 | 68.81 | -3.26% | 13,255 |
| Mar 26, 2026 | 71.88 | 73.09 | 71.13 | 71.13 | -3.01% | 5,309 |
| Mar 25, 2026 | 73.57 | 74.04 | 71.70 | 73.34 | +1.56% | 13,938 |
| Mar 24, 2026 | 70.08 | 72.72 | 69.86 | 72.21 | +1.38% | 14,588 |
| Mar 23, 2026 | 71.00 | 73.20 | 70.71 | 71.23 | +3.92% | 11,213 |
| Mar 20, 2026 | 71.00 | 71.00 | 67.60 | 68.54 | -4.46% | 17,168 |
| Mar 19, 2026 | 69.80 | 72.49 | 69.80 | 71.74 | +0.52% | 8,605 |
| Mar 18, 2026 | 72.20 | 73.05 | 71.37 | 71.37 | -1.84% | 8,483 |
| Mar 17, 2026 | 71.92 | 73.40 | 71.92 | 72.71 | +1.63% | 7,494 |
| Mar 16, 2026 | 71.86 | 72.85 | 71.54 | 71.54 | +1.58% | 9,474 |
| Mar 13, 2026 | 71.60 | 72.20 | 70.25 | 70.43 | -0.28% | 11,113 |
| Mar 12, 2026 | 72.16 | 72.40 | 70.62 | 70.63 | -4.15% | 17,853 |
| Mar 11, 2026 | 73.67 | 74.45 | 72.80 | 73.69 | -0.54% | 9,481 |
| Mar 10, 2026 | 75.20 | 76.40 | 74.00 | 74.09 | -1.00% | 9,913 |
| Mar 9, 2026 | 72.28 | 74.98 | 70.16 | 74.84 | +1.99% | 22,964 |
| Mar 6, 2026 | 74.60 | 74.60 | 72.80 | 73.38 | -4.83% | 32,214 |
| Mar 5, 2026 | 78.13 | 78.81 | 76.00 | 77.11 | -2.84% | 23,590 |
| Mar 4, 2026 | 80.15 | 80.15 | 78.20 | 79.36 | +0.13% | 6,582 |
| Mar 3, 2026 | 78.42 | 80.00 | 75.68 | 79.26 | -3.55% | 18,433 |
| Mar 2, 2026 | 79.40 | 82.45 | 79.40 | 82.18 | +1.73% | 28,057 |
| Feb 27, 2026 | 80.57 | 80.85 | 79.40 | 80.78 | -1.62% | 5,924 |
| Feb 26, 2026 | 82.25 | 82.40 | 80.42 | 82.11 | +0.65% | 11,410 |
| Feb 25, 2026 | 81.88 | 81.91 | 80.39 | 81.58 | +0.77% | 15,529 |
| Feb 24, 2026 | 79.47 | 81.14 | 79.47 | 80.96 | +1.96% | 3,987 |
| Feb 23, 2026 | 81.82 | 81.87 | 78.73 | 79.41 | -3.58% | 12,932 |
| Feb 20, 2026 | 80.70 | 83.00 | 80.70 | 82.35 | +1.24% | 12,761 |
| Feb 19, 2026 | 80.92 | 81.40 | 80.31 | 81.35 | -0.12% | 19,778 |
| Feb 18, 2026 | 80.89 | 82.41 | 80.60 | 81.44 | +0.97% | 10,402 |
| Feb 17, 2026 | 80.29 | 81.09 | 78.80 | 80.66 | +0.30% | 18,679 |
| Feb 13, 2026 | 78.80 | 81.20 | 78.13 | 80.42 | +1.80% | 15,482 |
| Feb 12, 2026 | 82.40 | 83.00 | 78.27 | 79.00 | -2.78% | 24,712 |
| Feb 11, 2026 | 82.64 | 83.01 | 80.52 | 81.26 | -0.61% | 12,038 |
| Feb 10, 2026 | 81.81 | 82.40 | 81.56 | 81.76 | -0.16% | 9,120 |
| Feb 9, 2026 | 81.43 | 82.17 | 80.91 | 81.89 | +0.21% | 31,209 |
| Feb 6, 2026 | 78.67 | 81.84 | 78.67 | 81.71 | +6.43% | 76,987 |
| Feb 5, 2026 | 76.69 | 78.10 | 76.40 | 76.78 | -1.06% | 43,687 |
| Feb 4, 2026 | 77.08 | 78.27 | 76.10 | 77.60 | +1.40% | 23,065 |
| Feb 3, 2026 | 77.00 | 77.75 | 75.02 | 76.53 | +0.30% | 19,719 |
| Feb 2, 2026 | 74.60 | 76.69 | 74.60 | 76.30 | +1.80% | 19,695 |
| Jan 30, 2026 | 75.60 | 75.70 | 74.40 | 74.95 | -1.95% | 21,438 |
| Jan 29, 2026 | 77.40 | 77.40 | 74.78 | 76.44 | -0.39% | 15,801 |
| Jan 28, 2026 | 77.31 | 77.54 | 76.42 | 76.74 | -0.46% | 8,524 |
| Jan 27, 2026 | 77.08 | 77.20 | 76.67 | 77.09 | -0.09% | 5,406 |
| Jan 26, 2026 | 77.50 | 78.13 | 76.92 | 77.16 | -0.18% | 6,750 |
| Jan 23, 2026 | 78.74 | 78.74 | 76.84 | 77.30 | -1.90% | 12,459 |
| Jan 22, 2026 | 79.73 | 80.35 | 78.63 | 78.80 | -0.05% | 15,248 |
| Jan 21, 2026 | 76.83 | 79.63 | 76.83 | 78.84 | +3.66% | 124,573 |
| Jan 20, 2026 | 76.25 | 77.49 | 75.72 | 76.06 | -2.80% | 49,166 |
| Jan 16, 2026 | 78.72 | 78.73 | 78.06 | 78.25 | -0.68% | 10,883 |
| Jan 15, 2026 | 77.56 | 79.34 | 77.56 | 78.79 | +2.44% | 14,612 |
| Jan 14, 2026 | 76.76 | 77.11 | 76.56 | 76.92 | +0.27% | 9,541 |
| Jan 13, 2026 | 76.80 | 77.21 | 76.15 | 76.71 | +0.33% | 5,288 |
| Jan 12, 2026 | 75.54 | 76.52 | 75.27 | 76.46 | +0.29% | 10,384 |
| Jan 9, 2026 | 75.50 | 76.39 | 75.50 | 76.24 | +1.61% | 34,386 |
| Jan 8, 2026 | 74.03 | 75.15 | 74.00 | 75.03 | +0.75% | 10,869 |
| Jan 7, 2026 | 75.54 | 75.54 | 74.11 | 74.47 | -1.42% | 14,548 |
| Jan 6, 2026 | 73.11 | 75.63 | 72.90 | 75.54 | +2.83% | 14,827 |
| Jan 5, 2026 | 71.99 | 73.88 | 71.99 | 73.46 | +2.74% | 30,850 |
| Jan 2, 2026 | 69.79 | 71.77 | 69.79 | 71.50 | +2.58% | 69,020 |
| Dec 31, 2025 | 70.84 | 70.84 | 69.70 | 69.70 | -2.11% | 4,344 |
| Dec 30, 2025 | 71.80 | 71.80 | 71.20 | 71.20 | -0.79% | 7,307 |
| Dec 29, 2025 | 72.41 | 72.41 | 71.44 | 71.77 | -1.17% | 7,398 |
| Dec 26, 2025 | 72.44 | 72.62 | 72.29 | 72.62 | -0.04% | 1,659 |
| Dec 24, 2025 | 72.30 | 72.66 | 72.30 | 72.65 | +0.03% | 817 |
| Dec 23, 2025 | 72.80 | 72.91 | 72.49 | 72.63 | -0.66% | 4,066 |
| Dec 22, 2025 | 72.72 | 73.50 | 72.72 | 73.11 | +1.71% | 7,760 |
| Dec 19, 2025 | 71.06 | 72.02 | 71.06 | 71.88 | +1.63% | 6,479 |
| Dec 18, 2025 | 71.18 | 71.81 | 70.59 | 70.73 | +0.80% | 8,810 |
| Dec 17, 2025 | 70.90 | 72.01 | 69.97 | 70.17 | -0.95% | 37,680 |
| Dec 16, 2025 | 71.64 | 71.64 | 70.09 | 70.84 | -1.20% | 7,766 |
| Dec 15, 2025 | 72.60 | 72.75 | 71.31 | 71.70 | -0.33% | 13,835 |
| Dec 12, 2025 | 74.20 | 74.20 | 71.64 | 71.94 | -2.69% | 32,497 |
| Dec 11, 2025 | 72.86 | 74.10 | 72.83 | 73.92 | +1.92% | 5,535 |
| Dec 10, 2025 | 70.18 | 72.91 | 70.18 | 72.53 | +3.87% | 14,225 |
| Dec 9, 2025 | 69.84 | 71.00 | 69.83 | 69.83 | -0.31% | 5,127 |
| Dec 8, 2025 | 70.41 | 70.75 | 69.93 | 70.05 | -0.92% | 3,816 |
| Dec 5, 2025 | 70.74 | 71.48 | 70.57 | 70.70 | +0.06% | 7,187 |
| Dec 4, 2025 | 70.19 | 70.96 | 69.88 | 70.66 | +0.93% | 5,642 |
| Dec 3, 2025 | 69.20 | 70.10 | 69.00 | 70.01 | +1.42% | 20,445 |
| Dec 2, 2025 | 70.40 | 70.40 | 69.03 | 69.03 | -0.66% | 13,048 |
| Dec 1, 2025 | 69.17 | 70.50 | 69.13 | 69.49 | -1.11% | 17,453 |
| Nov 28, 2025 | 69.70 | 70.50 | 69.68 | 70.27 | +0.83% | 7,365 |
| Nov 26, 2025 | 69.45 | 70.62 | 69.45 | 69.69 | +1.17% | 20,600 |
| Nov 25, 2025 | 66.69 | 69.02 | 66.69 | 68.88 | +3.83% | 13,490 |
| Nov 24, 2025 | 65.71 | 66.74 | 65.71 | 66.34 | +1.97% | 4,509 |
| Nov 21, 2025 | 62.71 | 65.84 | 62.71 | 65.06 | +4.71% | 13,499 |
| Nov 20, 2025 | 65.63 | 66.32 | 62.12 | 62.13 | -3.48% | 20,699 |
| Nov 19, 2025 | 64.18 | 64.44 | 63.58 | 64.37 | +0.44% | 1,698 |
| Nov 18, 2025 | 62.95 | 64.62 | 62.94 | 64.09 | +0.71% | 15,163 |
| Nov 17, 2025 | 65.77 | 66.01 | 63.35 | 63.64 | -3.58% | 25,188 |
| Nov 14, 2025 | 65.15 | 66.80 | 64.96 | 66.00 | -0.60% | 13,746 |
| Nov 13, 2025 | 68.50 | 68.82 | 66.14 | 66.41 | -3.90% | 22,530 |
| Nov 12, 2025 | 69.39 | 69.70 | 68.96 | 69.10 | +0.83% | 8,006 |
Daily open, high, low, close and volume for ProShares Ultra MidCap400 (MVV). Showing 250 trading days. Unadjusted prices.