ProShares Ultra MidCap400 (MVV)

MVV
🏛️ 美国 →
69.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 70.51 71.28 70.51 70.70 0.0M
2021-12-30 71.14 71.82 70.47 70.53 0.0M
2021-12-29 70.14 71.10 70.14 70.90 0.0M
2021-12-28 70.37 71.07 69.89 70.12 0.0M
2021-12-27 68.59 70.23 68.10 70.19 0.0M
2021-12-23 67.59 68.70 67.54 68.41 0.3M
2021-12-22 66.08 67.50 66.08 67.45 0.0M
2021-12-21 64.20 66.20 64.20 66.17 0.0M
2021-12-20 63.32 63.35 61.17 62.88 0.1M
2021-12-17 64.74 66.31 63.91 64.96 0.1M
2021-12-16 67.89 67.95 64.88 65.41 0.2M
2021-12-15 65.66 67.11 64.32 67.08 0.0M
2021-12-14 65.74 67.10 65.24 65.50 0.2M
2021-12-13 67.42 67.42 65.80 66.30 0.0M
2021-12-10 68.37 68.58 66.83 67.66 0.0M
2021-12-09 68.98 69.29 67.57 67.57 0.0M
2021-12-08 69.12 69.80 68.63 69.64 0.0M
2021-12-07 68.25 69.81 68.16 68.94 0.2M
2021-12-06 65.14 67.37 64.47 66.57 0.0M
2021-12-03 66.05 66.28 62.99 63.97 0.1M
2021-12-02 62.70 65.99 62.70 65.73 0.0M
2021-12-01 66.60 67.56 62.19 62.23 0.3M
2021-11-30 66.94 67.05 64.00 64.31 0.1M
2021-11-29 69.50 69.50 67.24 67.96 0.1M
2021-11-26 68.96 69.09 66.67 67.77 0.1M
2021-11-24 71.69 72.46 71.25 72.36 0.2M
2021-11-23 72.71 73.34 71.33 72.54 0.0M
2021-11-22 73.09 73.95 72.70 72.70 0.0M
2021-11-19 72.34 72.86 71.90 72.37 0.0M
2021-11-18 73.92 73.92 72.29 73.03 0.0M
2021-11-17 74.01 74.01 72.62 73.33 0.0M
2021-11-16 74.27 75.04 74.20 74.43 0.0M
2021-11-15 74.76 74.76 74.02 74.27 0.0M
2021-11-12 73.85 74.06 73.68 74.02 0.0M
2021-11-11 73.12 73.64 72.79 73.52 0.0M
2021-11-10 73.63 74.24 72.36 72.75 0.0M
2021-11-09 74.13 74.13 73.57 74.05 0.0M
2021-11-08 75.03 75.03 74.09 74.27 0.0M
2021-11-05 73.99 75.18 73.73 74.15 0.0M
2021-11-04 73.59 74.20 72.78 72.91 0.0M
2021-11-03 71.52 73.64 71.51 73.33 0.0M
2021-11-02 71.61 72.03 70.82 71.72 0.0M
2021-11-01 69.69 71.56 69.69 71.49 0.1M
2021-10-29 68.36 69.03 68.12 68.65 0.0M
2021-10-28 66.98 68.55 66.98 68.48 0.0M
2021-10-27 68.55 68.55 66.41 66.47 0.0M
2021-10-26 69.74 69.75 68.53 68.53 0.0M
2021-10-25 69.06 69.87 68.94 69.43 0.0M
2021-10-22 68.67 69.49 68.28 68.72 0.0M
2021-10-21 67.87 68.65 67.82 68.60 0.0M
2021-10-20 67.26 68.42 67.09 68.14 0.1M
2021-10-19 67.29 67.52 66.86 67.11 0.0M
2021-10-18 66.06 67.02 65.93 66.80 0.1M
2021-10-15 67.43 67.90 66.43 66.51 0.0M
2021-10-14 65.46 66.42 65.21 66.35 0.1M
2021-10-13 63.91 64.35 62.80 64.17 0.0M
2021-10-12 63.20 64.29 63.20 63.69 0.0M
2021-10-11 63.80 64.72 62.97 62.97 0.0M
2021-10-08 64.48 64.83 63.63 63.65 0.0M
2021-10-07 63.50 65.22 63.50 64.47 0.1M
2021-10-06 61.71 62.57 60.52 62.55 0.0M
2021-10-05 63.12 63.86 62.23 62.78 0.0M
2021-10-04 63.24 63.93 62.20 62.62 0.1M
2021-10-01 62.08 64.06 61.07 63.38 0.0M
2021-09-30 63.74 63.87 61.30 61.39 0.0M
2021-09-29 63.62 64.04 62.90 63.27 0.0M
2021-09-28 64.82 64.97 63.12 63.20 0.1M
2021-09-27 64.59 65.97 64.59 65.34 0.1M
2021-09-24 63.78 64.57 63.78 64.12 0.0M
2021-09-23 63.09 65.02 63.09 64.41 0.1M
2021-09-22 61.76 63.45 61.76 62.56 0.0M
2021-09-21 61.82 62.00 60.32 60.97 0.0M
2021-09-20 60.81 61.23 59.57 61.04 0.2M
2021-09-17 64.11 64.35 62.83 63.13 0.0M
2021-09-16 64.39 64.78 63.45 64.14 0.0M
2021-09-15 63.26 64.37 62.87 64.34 0.1M
2021-09-14 64.70 64.70 62.69 62.96 0.0M
2021-09-13 64.36 64.71 63.60 64.34 0.1M
2021-09-10 65.52 65.52 63.54 63.60 0.1M
2021-09-09 64.96 65.90 64.64 64.85 0.0M
2021-09-08 65.15 65.45 64.41 65.08 0.0M
2021-09-07 66.92 66.92 65.53 65.55 0.0M
2021-09-03 67.55 67.55 66.80 67.12 0.0M
2021-09-02 67.56 68.13 67.27 67.73 0.0M
2021-09-01 66.92 67.54 66.23 67.15 0.0M
2021-08-31 67.19 67.36 66.44 66.82 0.0M
2021-08-30 67.60 67.73 66.91 67.13 0.0M
2021-08-27 65.30 67.68 65.30 67.46 0.0M
2021-08-26 66.04 66.16 64.97 65.00 0.0M
2021-08-25 65.60 66.83 65.26 66.25 0.0M
2021-08-24 64.55 65.71 64.55 65.49 0.0M
2021-08-23 63.96 64.41 63.73 64.25 0.0M
2021-08-20 61.59 63.21 61.45 63.21 0.2M
2021-08-19 61.57 62.20 61.08 61.56 0.1M
2021-08-18 63.45 64.38 62.64 62.68 0.0M
2021-08-17 64.37 64.37 62.53 63.89 0.1M
2021-08-16 65.30 65.58 64.43 65.43 0.0M
2021-08-13 65.95 66.11 65.61 65.80 0.0M
2021-08-12 66.26 66.30 65.33 66.05 0.0M
2021-08-11 65.36 66.26 64.98 66.26 0.0M
2021-08-10 64.82 65.48 64.75 65.15 0.0M
2021-08-09 64.87 65.13 64.00 64.70 0.0M
2021-08-06 65.28 65.80 64.77 65.09 0.0M
2021-08-05 63.75 64.58 63.75 64.50 0.0M
2021-08-04 63.99 64.68 63.31 63.31 0.0M
2021-08-03 64.20 64.60 62.99 64.60 0.1M
2021-08-02 64.89 66.23 63.77 63.87 0.0M
2021-07-30 63.97 65.40 63.97 64.33 0.0M
2021-07-29 64.13 65.27 64.00 64.52 0.0M
2021-07-28 62.67 63.94 62.25 63.33 0.0M
2021-07-27 62.20 62.50 61.52 62.31 0.0M
2021-07-26 63.03 63.74 62.79 63.07 0.1M
2021-07-23 62.40 62.89 61.81 62.89 0.0M
2021-07-22 62.75 62.75 61.32 61.88 0.0M
2021-07-21 62.31 63.57 62.31 63.17 0.1M
2021-07-20 58.65 62.15 58.37 61.56 0.1M
2021-07-19 58.33 59.26 57.36 58.25 0.2M
2021-07-16 62.76 62.76 60.35 60.43 0.0M
2021-07-15 61.56 62.37 60.96 61.92 0.0M
2021-07-14 63.61 64.27 62.07 62.32 0.0M
2021-07-13 64.26 64.44 62.95 62.95 0.0M
2021-07-12 64.36 65.07 63.91 64.96 0.0M
2021-07-09 63.08 64.69 63.08 64.59 0.0M
2021-07-08 61.28 62.91 60.51 62.01 0.0M
2021-07-07 63.44 63.96 62.47 63.57 0.0M
2021-07-06 64.86 65.04 62.40 63.40 0.1M
2021-07-02 65.73 65.73 64.46 64.86 0.0M
2021-07-01 64.78 65.60 64.74 65.33 0.0M
2021-06-30 63.77 64.40 63.62 64.22 0.0M
2021-06-29 64.81 65.09 63.93 64.14 0.0M
2021-06-28 65.68 65.68 63.63 64.35 0.0M
2021-06-25 64.96 65.72 64.88 65.65 0.0M
2021-06-24 64.08 64.50 63.48 64.50 0.0M
2021-06-23 63.21 63.84 63.21 63.30 0.0M
2021-06-22 62.87 63.43 62.04 63.18 0.0M
2021-06-21 60.96 63.15 60.96 63.13 0.1M
2021-06-18 61.19 61.85 60.16 60.16 0.1M
2021-06-17 64.53 64.77 61.71 62.68 0.1M
2021-06-16 65.43 65.57 64.19 64.72 0.1M
2021-06-15 65.77 66.00 64.85 65.62 0.0M
2021-06-14 67.11 67.21 65.33 65.79 0.0M
2021-06-11 66.58 66.96 66.23 66.92 0.0M
2021-06-10 66.71 66.96 65.67 65.98 0.0M
2021-06-09 67.19 67.19 66.00 66.02 0.0M
2021-06-08 65.79 67.04 65.23 66.83 0.0M
2021-06-07 66.11 66.11 65.43 65.68 0.0M
2021-06-04 65.88 65.88 65.06 65.82 0.0M
2021-06-03 65.09 65.35 64.10 65.07 0.1M
2021-06-02 66.81 66.81 65.67 65.81 0.0M
2021-06-01 66.79 66.79 65.98 66.55 0.0M
2021-05-28 66.49 66.49 65.20 65.81 0.0M
2021-05-27 65.57 66.01 65.47 65.72 0.0M
2021-05-26 64.00 64.96 64.00 64.88 0.0M
2021-05-25 65.12 65.54 63.53 63.65 0.0M
2021-05-24 64.69 65.01 64.12 64.64 0.0M
2021-05-21 64.49 64.99 63.69 64.00 0.1M
2021-05-20 63.34 63.98 62.68 63.70 0.0M
2021-05-19 62.15 63.18 61.21 63.13 0.2M
2021-05-18 65.48 65.64 63.94 64.02 0.1M
2021-05-17 64.96 65.46 64.05 65.40 0.0M
2021-05-14 64.32 65.71 63.98 65.52 0.1M
2021-05-13 61.43 63.84 61.26 63.47 0.1M
2021-05-12 64.18 64.91 61.02 61.02 0.0M
2021-05-11 64.00 65.80 63.69 65.03 0.2M
2021-05-10 68.04 68.38 66.32 66.32 0.0M
2021-05-07 66.52 68.01 65.87 67.95 0.0M
2021-05-06 65.83 66.45 64.77 66.45 0.0M
2021-05-05 66.66 66.66 64.94 65.77 0.0M
2021-05-04 65.63 66.14 64.60 66.04 0.1M
2021-05-03 67.16 67.33 66.22 66.54 0.0M
2021-04-30 66.76 66.95 65.49 65.74 0.0M
2021-04-29 68.49 68.56 66.65 67.55 0.0M
2021-04-28 67.58 67.89 67.25 67.57 0.0M
2021-04-27 67.66 67.87 66.93 67.67 0.0M
2021-04-26 67.45 67.75 67.16 67.32 0.0M
2021-04-23 65.00 67.24 65.00 66.80 0.0M
2021-04-22 65.37 66.19 64.29 64.56 0.1M
2021-04-21 62.85 65.22 62.81 65.17 0.1M
2021-04-20 64.54 64.79 62.30 62.94 0.0M
2021-04-19 65.32 65.70 64.24 64.95 0.0M
2021-04-16 65.10 65.95 65.07 65.59 0.2M
2021-04-15 64.75 64.75 63.64 64.74 0.0M
2021-04-14 63.13 64.75 63.13 63.79 0.0M
2021-04-13 63.63 63.72 62.34 63.06 0.0M
2021-04-12 63.15 63.73 62.71 63.63 0.0M
2021-04-09 62.59 63.28 62.36 63.18 0.0M
2021-04-08 62.47 62.72 61.48 62.70 0.0M
2021-04-07 63.00 63.22 61.93 62.10 0.0M
2021-04-06 63.11 64.00 62.91 63.07 0.0M
2021-04-05 63.18 63.56 62.27 63.05 0.1M
2021-04-01 61.25 62.20 61.01 62.18 0.1M
2021-03-31 60.73 61.50 60.35 60.42 0.0M
2021-03-30 59.22 60.60 59.00 60.43 0.0M
2021-03-29 60.69 61.62 58.69 58.93 0.0M
2021-03-26 59.50 61.31 58.92 61.31 0.1M
2021-03-25 55.34 58.87 54.74 58.56 0.1M
2021-03-24 57.81 58.87 56.27 56.27 0.1M
2021-03-23 59.25 59.60 56.42 56.79 0.1M
2021-03-22 60.74 60.88 59.56 60.05 0.0M
2021-03-19 60.45 61.71 59.80 60.57 0.1M
2021-03-18 62.80 63.66 60.46 60.73 0.1M
2021-03-17 61.99 63.17 61.20 63.13 0.0M
2021-03-16 63.91 63.91 61.87 62.28 0.0M
2021-03-15 62.48 64.02 62.09 63.94 0.1M
2021-03-12 60.89 62.30 60.84 62.21 0.1M
2021-03-11 60.43 61.30 60.00 61.13 0.1M
2021-03-10 58.59 59.80 58.44 59.31 0.1M
2021-03-09 58.42 58.61 57.40 57.74 0.0M
2021-03-08 56.45 58.41 56.42 56.95 0.1M
2021-03-05 54.83 56.28 51.47 56.07 0.1M
2021-03-04 55.71 56.28 51.91 53.38 0.1M
2021-03-03 57.17 57.62 55.88 55.88 0.1M
2021-03-02 58.44 58.65 56.94 56.94 0.1M
2021-03-01 57.43 59.02 57.42 58.59 0.2M
2021-02-26 55.96 56.90 54.11 55.39 0.1M
2021-02-25 59.08 59.14 55.31 55.61 0.0M
2021-02-24 57.43 59.32 57.19 59.20 0.0M
2021-02-23 56.01 57.39 54.08 57.08 0.1M
2021-02-22 56.48 57.87 56.48 56.96 0.0M
2021-02-19 56.53 57.52 56.32 57.33 0.0M
2021-02-18 56.13 56.14 55.07 55.67 0.0M
2021-02-17 56.88 57.25 55.92 56.89 0.0M
2021-02-16 58.37 58.48 57.33 57.54 0.0M
2021-02-12 57.16 57.74 57.12 57.70 0.0M
2021-02-11 57.18 57.46 55.90 57.34 0.0M
2021-02-10 57.25 57.54 56.00 56.67 0.0M
2021-02-09 56.28 57.03 56.19 56.77 0.0M
2021-02-08 55.58 56.51 55.22 56.51 0.0M
2021-02-05 54.52 54.75 54.00 54.75 0.0M
2021-02-04 52.51 53.70 52.47 53.62 0.0M
2021-02-03 52.29 52.55 51.37 52.15 0.0M
2021-02-02 51.94 52.28 51.30 52.18 0.2M
2021-02-01 49.76 50.99 49.19 50.84 0.1M
2021-01-29 50.65 50.86 48.75 48.77 0.0M
2021-01-28 50.58 51.51 50.58 50.74 0.1M
2021-01-27 50.92 51.53 49.56 50.03 0.2M
2021-01-26 54.35 54.35 52.62 52.63 0.0M
2021-01-25 53.88 55.03 52.87 53.78 0.1M
2021-01-22 52.97 54.24 52.82 54.16 0.0M
2021-01-21 54.90 55.00 53.75 53.80 0.0M
2021-01-20 53.87 54.57 53.85 54.48 0.0M
2021-01-19 53.48 53.61 52.95 53.44 0.1M
2021-01-15 52.29 52.92 51.39 52.53 0.0M
2021-01-14 53.13 54.17 53.13 53.59 0.0M
2021-01-13 53.48 53.55 52.61 52.61 0.0M
2021-01-12 52.66 53.66 52.66 53.65 0.0M
2021-01-11 50.90 52.66 50.85 52.42 0.0M
2021-01-08 52.77 52.95 51.15 52.20 0.0M
2021-01-07 51.85 52.56 51.76 52.42 0.1M
2021-01-06 48.06 51.90 48.06 51.30 0.2M
2021-01-05 46.08 47.86 46.08 47.54 0.0M
2021-01-04 48.17 48.25 45.42 46.12 0.5M