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
2024-12-31 68.18 68.55 67.50 67.89 0.0M
2024-12-30 68.01 68.23 66.42 67.63 0.0M
2024-12-27 69.38 69.85 67.84 68.59 0.0M
2024-12-26 68.94 70.18 68.77 69.99 0.0M
2024-12-24 68.77 69.58 68.29 69.47 0.0M
2024-12-23 67.92 68.59 67.20 68.58 0.1M
2024-12-20 66.81 69.77 66.81 68.33 0.1M
2024-12-19 68.97 69.47 67.37 67.37 0.0M
2024-12-18 73.81 73.81 67.58 67.71 0.0M
2024-12-17 74.46 74.52 72.97 73.40 0.0M
2024-12-16 75.14 76.03 74.81 75.21 0.0M
2024-12-13 75.65 75.65 74.66 75.24 0.0M
2024-12-12 77.03 77.03 76.00 76.01 0.0M
2024-12-11 77.00 77.21 76.33 76.89 0.0M
2024-12-10 76.21 77.03 75.74 75.89 0.0M
2024-12-09 78.28 78.70 76.95 76.95 0.0M
2024-12-06 78.60 78.66 77.42 77.83 0.0M
2024-12-05 79.02 79.10 77.63 77.64 0.2M
2024-12-04 78.72 79.07 78.09 79.07 0.1M
2024-12-03 78.98 78.98 78.03 78.52 0.0M
2024-12-02 79.80 79.80 78.57 79.06 0.1M
2024-11-29 80.33 80.58 79.61 79.69 0.0M
2024-11-27 81.00 81.34 79.29 79.41 0.0M
2024-11-26 80.61 80.61 79.08 80.00 0.0M
2024-11-25 79.89 81.87 79.89 80.89 0.1M
2024-11-22 76.58 78.57 76.53 78.48 0.3M
2024-11-21 74.31 76.27 73.83 75.95 0.1M
2024-11-20 72.74 73.56 72.24 73.51 0.0M
2024-11-19 71.29 72.76 71.15 72.75 0.0M
2024-11-18 72.69 73.10 72.28 72.66 0.0M
2024-11-15 73.78 73.78 71.99 72.35 0.1M
2024-11-14 75.66 75.66 73.79 74.03 0.0M
2024-11-13 76.51 76.96 75.33 75.43 0.0M
2024-11-12 77.38 77.89 75.94 76.20 0.0M
2024-11-11 77.66 78.39 77.59 77.86 0.0M
2024-11-08 75.67 76.76 75.51 76.53 0.0M
2024-11-07 76.19 76.66 75.68 75.89 0.0M
2024-11-06 76.06 76.20 74.36 76.06 0.0M
2024-11-05 67.79 70.24 67.76 70.24 0.2M
2024-11-04 67.81 69.26 67.81 68.33 0.0M
2024-11-01 68.53 69.05 67.76 67.89 0.2M
2024-10-31 69.42 69.42 67.92 67.92 0.0M
2024-10-30 69.18 71.16 69.18 69.59 0.0M
2024-10-29 68.92 69.77 68.62 69.77 0.0M
2024-10-28 69.22 69.88 69.22 69.66 0.0M
2024-10-25 69.74 69.74 68.04 68.20 0.0M
2024-10-24 69.26 69.30 68.68 69.16 0.0M
2024-10-23 69.54 69.54 68.49 68.94 0.0M
2024-10-22 69.95 70.14 69.34 69.72 0.0M
2024-10-21 72.19 72.35 70.50 70.58 0.0M
2024-10-18 72.53 72.62 72.01 72.37 0.0M
2024-10-17 72.79 72.79 71.93 72.33 0.0M
2024-10-16 71.77 72.50 71.76 72.21 0.0M
2024-10-15 71.34 72.50 70.88 70.88 0.0M
2024-10-14 70.58 71.35 70.36 71.31 0.0M
2024-10-11 68.80 70.49 68.80 70.48 0.0M
2024-10-10 67.70 68.30 67.48 68.23 0.0M
2024-10-09 67.84 69.15 67.84 68.89 0.0M
2024-10-08 68.01 68.08 68.01 68.08 0.0M
2024-10-07 68.66 68.66 67.49 67.95 0.0M
2024-10-04 69.08 69.36 68.29 68.84 0.0M
2024-10-03 67.47 67.85 66.88 67.61 0.0M
2024-10-02 67.55 68.49 67.20 68.07 0.0M
2024-10-01 69.06 69.06 67.03 67.98 0.0M
2024-09-30 68.35 69.30 67.95 69.12 0.0M
2024-09-27 69.68 70.15 68.66 69.12 0.0M
2024-09-26 68.99 69.04 68.47 68.87 0.0M
2024-09-25 68.97 68.97 67.47 67.68 0.0M
2024-09-24 69.77 69.77 69.03 69.12 0.0M
2024-09-23 69.12 69.30 68.56 69.18 0.0M
2024-09-20 68.97 68.97 68.02 68.49 0.0M
2024-09-19 69.46 69.46 68.31 69.41 0.0M
2024-09-18 67.10 69.30 66.98 67.17 0.0M
2024-09-17 67.12 67.90 66.60 67.12 0.0M
2024-09-16 65.97 66.53 65.95 66.40 0.0M
2024-09-13 64.00 65.61 64.00 65.51 0.0M
2024-09-12 62.56 63.42 62.56 63.23 0.0M
2024-09-11 60.82 62.35 59.75 62.28 0.0M
2024-09-10 61.82 61.82 60.83 61.80 0.0M
2024-09-09 62.01 62.80 61.96 62.10 0.0M
2024-09-06 64.10 64.10 61.41 61.46 0.0M
2024-09-05 63.80 64.09 63.18 63.18 0.0M
2024-09-04 64.16 65.09 63.88 64.20 0.0M
2024-09-03 66.38 66.38 64.18 64.56 0.0M
2024-08-30 67.69 68.17 66.74 68.14 0.0M
2024-08-29 67.68 68.11 67.07 67.17 0.0M
2024-08-28 66.92 67.28 66.55 66.84 0.0M
2024-08-27 67.24 67.71 67.03 67.51 0.0M
2024-08-26 69.30 69.36 67.97 67.97 0.0M
2024-08-23 66.53 68.48 66.53 68.48 0.0M
2024-08-22 66.76 66.76 65.50 65.50 0.0M
2024-08-21 65.40 66.48 65.22 66.48 0.0M
2024-08-20 65.88 65.88 64.84 64.84 0.0M
2024-08-19 65.07 65.95 65.07 65.95 0.0M
2024-08-16 64.87 65.08 64.79 64.79 0.0M
2024-08-15 64.31 65.18 64.31 64.79 0.0M
2024-08-14 62.87 63.06 62.05 62.48 0.0M
2024-08-13 61.74 62.58 61.52 62.57 0.0M
2024-08-12 60.95 61.54 60.74 60.74 0.0M
2024-08-09 62.08 62.08 61.36 61.66 0.0M
2024-08-08 60.31 61.77 60.28 61.70 0.0M
2024-08-07 61.90 61.90 59.12 59.26 0.0M
2024-08-06 59.21 61.61 58.67 60.18 0.0M
2024-08-05 56.36 60.37 56.26 58.95 0.1M
2024-08-02 63.21 63.21 60.93 62.35 0.0M
2024-08-01 69.43 69.63 65.22 66.03 0.0M
2024-07-31 69.30 71.00 68.64 69.11 0.0M
2024-07-30 68.20 68.74 67.72 68.25 0.0M
2024-07-29 68.71 68.71 67.43 67.77 0.0M
2024-07-26 67.22 68.30 66.85 68.06 0.0M
2024-07-25 65.00 67.53 64.97 65.93 0.0M
2024-07-24 66.49 67.03 64.72 64.73 0.0M
2024-07-23 66.76 67.69 66.76 67.35 0.0M
2024-07-22 66.00 67.20 65.00 67.13 0.0M
2024-07-19 66.00 66.29 65.35 65.48 0.0M
2024-07-18 67.89 69.60 66.20 66.59 0.0M
2024-07-17 68.83 70.00 68.03 68.03 0.0M
2024-07-16 67.46 70.13 67.40 70.05 0.0M
2024-07-15 66.12 67.62 66.12 66.70 0.0M
2024-07-12 65.60 66.60 65.39 66.01 0.0M
2024-07-11 63.41 64.94 63.19 64.74 0.0M
2024-07-10 60.73 61.79 60.73 61.79 0.0M
2024-07-09 61.04 61.04 60.33 60.33 0.0M
2024-07-08 61.43 61.95 61.02 61.15 0.0M
2024-07-05 61.61 61.61 60.42 60.82 0.0M
2024-07-03 61.74 62.27 61.55 61.66 0.0M
2024-07-02 61.09 61.36 60.87 61.36 0.0M
2024-07-01 62.64 62.78 60.86 60.92 0.0M
2024-06-28 62.40 62.83 61.70 62.11 0.0M
2024-06-27 61.61 61.92 61.61 61.92 0.0M
2024-06-26 61.22 61.55 61.09 61.45 0.0M
2024-06-25 62.93 62.93 61.73 61.90 0.0M
2024-06-24 62.50 63.78 62.50 63.23 0.0M
2024-06-21 61.30 62.40 61.30 62.40 0.0M
2024-06-20 62.12 62.64 61.79 61.88 0.0M
2024-06-18 62.40 62.48 61.85 62.33 0.0M
2024-06-17 60.56 62.07 60.56 62.03 0.0M
2024-06-14 61.72 61.72 60.25 60.96 0.0M
2024-06-13 63.80 63.80 61.82 62.63 0.0M
2024-06-12 63.84 64.70 63.29 63.35 0.0M
2024-06-11 61.50 61.72 61.30 61.72 0.0M
2024-06-10 60.91 62.30 60.86 62.20 0.0M
2024-06-07 62.08 62.21 61.80 62.03 0.0M
2024-06-06 62.92 63.34 62.76 62.96 0.0M
2024-06-05 62.56 63.37 62.01 63.37 0.0M
2024-06-04 63.25 63.25 62.00 62.04 0.0M
2024-06-03 65.60 65.60 63.29 63.61 0.0M
2024-05-31 64.04 64.78 63.17 64.78 0.0M
2024-05-30 63.21 63.43 63.02 63.29 0.0M
2024-05-29 63.21 63.21 62.02 62.08 0.0M
2024-05-28 64.60 64.77 63.50 63.75 0.0M
2024-05-24 64.18 64.61 63.91 64.60 0.0M
2024-05-23 65.52 65.52 63.32 63.50 0.0M
2024-05-22 66.08 66.08 64.93 65.13 0.0M
2024-05-21 65.99 66.30 65.99 66.28 0.0M
2024-05-20 66.49 66.55 66.43 66.48 0.0M
2024-05-17 66.48 66.48 66.04 66.42 0.1M
2024-05-16 66.87 67.09 66.41 66.41 0.0M
2024-05-15 67.65 67.66 67.17 67.45 0.0M
2024-05-14 66.56 66.80 66.04 66.55 0.0M
2024-05-13 66.23 66.35 65.33 65.33 0.0M
2024-05-10 65.85 65.85 65.22 65.44 0.0M
2024-05-09 64.41 65.60 64.41 65.60 0.0M
2024-05-08 64.01 64.34 63.94 64.30 0.0M
2024-05-07 64.75 65.41 64.75 64.78 0.0M
2024-05-06 63.87 64.45 63.75 64.44 0.0M
2024-05-03 63.12 63.41 62.58 62.70 0.0M
2024-05-02 61.01 61.65 60.00 61.44 0.0M
2024-05-01 59.91 61.78 59.60 59.96 0.0M
2024-04-30 61.47 61.47 59.89 59.89 0.0M
2024-04-29 61.74 62.22 61.74 62.08 0.0M
2024-04-26 61.75 61.75 61.41 61.43 0.0M
2024-04-25 60.69 61.04 59.69 61.03 0.0M
2024-04-24 61.64 61.86 60.83 61.60 0.0M
2024-04-23 61.70 61.82 61.52 61.54 0.0M
2024-04-22 59.05 60.70 59.05 60.05 0.0M
2024-04-19 58.01 59.07 58.01 59.00 0.0M
2024-04-18 59.01 59.67 58.32 58.53 0.0M
2024-04-17 60.28 60.40 58.83 58.83 0.0M
2024-04-16 59.92 60.09 59.02 59.84 0.0M
2024-04-15 62.60 63.05 60.10 60.48 0.0M
2024-04-12 63.10 63.17 61.39 61.73 0.0M
2024-04-11 64.10 64.10 63.03 63.77 0.0M
2024-04-10 64.17 64.59 63.30 63.73 0.0M
2024-04-09 66.53 66.94 65.52 66.42 0.0M
2024-04-08 66.19 66.50 65.89 66.26 0.0M
2024-04-05 64.66 66.05 64.66 65.68 0.0M
2024-04-04 67.89 67.89 64.44 64.65 0.1M
2024-04-03 65.25 66.28 65.25 66.09 0.0M
2024-04-02 66.31 66.31 65.28 65.71 0.0M
2024-04-01 68.33 68.33 67.30 67.33 0.0M
2024-03-28 67.95 68.79 67.95 68.31 0.0M
2024-03-27 66.42 67.86 66.42 67.86 0.0M
2024-03-26 66.38 66.38 65.59 65.59 0.0M
2024-03-25 66.48 66.48 65.92 65.94 0.0M
2024-03-22 67.08 67.08 65.77 65.86 0.0M
2024-03-21 65.92 67.13 65.92 66.99 0.1M
2024-03-20 63.46 65.54 63.46 65.44 0.0M
2024-03-19 62.74 63.90 62.74 63.83 0.0M
2024-03-18 63.37 63.50 62.93 62.93 0.0M
2024-03-15 63.64 63.80 63.06 63.15 0.0M
2024-03-14 64.30 64.30 62.58 63.32 0.0M
2024-03-13 64.41 65.23 64.41 64.88 0.0M
2024-03-12 63.94 64.52 63.45 64.44 0.0M
2024-03-11 63.98 63.98 63.15 63.85 0.0M
2024-03-08 65.66 66.00 64.12 64.45 0.0M
2024-03-07 64.54 65.20 64.54 65.09 0.0M
2024-03-06 63.97 64.06 63.56 63.89 0.0M
2024-03-05 62.96 63.72 62.67 63.10 0.0M
2024-03-04 63.85 64.05 63.38 63.46 0.1M
2024-03-01 61.65 62.66 61.65 62.61 0.0M
2024-02-29 61.46 61.92 61.22 61.78 0.0M
2024-02-28 60.18 61.10 60.18 60.76 0.0M
2024-02-27 60.51 60.80 60.51 60.78 0.0M
2024-02-26 60.16 60.70 60.06 60.32 0.0M
2024-02-23 60.18 60.80 60.14 60.48 0.0M
2024-02-22 59.13 60.40 59.13 60.31 0.0M
2024-02-21 58.24 58.56 57.80 58.54 0.0M
2024-02-20 58.40 58.40 58.02 58.39 0.0M
2024-02-16 59.81 60.45 59.21 59.21 0.0M
2024-02-15 59.06 60.45 59.06 60.31 0.0M
2024-02-14 57.59 58.37 57.02 58.26 0.0M
2024-02-13 56.66 57.49 55.91 56.72 0.0M
2024-02-12 58.59 60.00 58.59 59.63 0.0M
2024-02-09 57.78 58.50 57.70 58.47 0.0M
2024-02-08 56.60 57.70 56.60 57.70 0.0M
2024-02-07 55.93 57.04 55.93 56.64 0.0M
2024-02-06 55.71 56.11 55.71 56.10 0.0M
2024-02-05 56.03 56.03 54.79 55.62 0.0M
2024-02-02 56.21 57.27 55.80 56.95 0.0M
2024-02-01 56.01 56.93 54.89 56.85 0.0M
2024-01-31 57.39 57.80 55.49 55.61 0.0M
2024-01-30 57.49 57.84 57.20 57.65 0.0M
2024-01-29 56.76 57.86 56.72 57.86 0.0M
2024-01-26 57.00 57.40 56.77 56.82 0.0M
2024-01-25 57.00 57.00 56.20 56.63 0.0M
2024-01-24 57.71 57.76 55.98 56.05 0.0M
2024-01-23 57.83 58.00 56.47 56.81 0.0M
2024-01-22 56.63 57.40 56.63 57.23 0.0M
2024-01-19 55.06 56.00 54.60 55.88 0.0M
2024-01-18 54.60 54.91 53.83 54.83 0.0M
2024-01-17 53.66 54.39 53.47 54.03 0.0M
2024-01-16 54.71 55.15 54.21 54.73 0.0M
2024-01-12 56.51 56.66 55.34 55.53 0.0M
2024-01-11 54.60 55.60 54.60 55.60 0.0M
2024-01-10 55.72 56.05 55.38 55.93 0.0M
2024-01-09 55.39 55.91 55.10 55.61 0.0M
2024-01-08 54.80 56.34 54.80 56.34 0.0M
2024-01-05 54.12 55.55 54.00 54.92 0.0M
2024-01-04 54.64 55.29 54.54 54.64 0.0M
2024-01-03 56.15 56.15 54.77 54.80 0.1M
2024-01-02 57.01 58.13 56.89 57.39 0.4M