AMEX, MVV End of Day and Historical Stock Data [Ultra Midcap400 2X ETF]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, MVV:

29 Aug 2025

LAST: 69.03	CHANGE: 0.90	OPEN: 69.86	HIGH: 69.90	ASK: 102.94	VOLUME: 8.6K
LAST: 69.03	CHG(%): 1.29	PREV: 69.93	LOW: 68.84	BID: 100.74

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	69.86	69.90	68.84	69.03	8.6K
28 Aug 25	70.08	70.08	69.15	69.93	2.8K
27 Aug 25	68.75	69.89	68.75	69.65	10.5K
26 Aug 25	68.79	69.15	68.70	68.83	7.2K
25 Aug 25	68.84	68.95	68.19	68.19	4.1K
22 Aug 25	66.24	69.77	66.24	69.29	23.4K
21 Aug 25	65.00	65.78	65.00	65.69	3.3K
20 Aug 25	65.28	66.12	65.20	65.83	16.1K
19 Aug 25	67.00	67.42	66.20	66.36	3.2K
18 Aug 25	65.79	66.22	65.79	66.14	5.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 21, 2006

Purchase Intraday History
for this symbol from Jun 21, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	69.13
MA10:	67.89
MA20:	66.55
MA50:	65.84
MA100:	61.79
MA200:	65.05
STO9:	76.10
STO14:	76.10
RSI14:	67.64
WPR14:	-21.24
MTM14:	2.68
ROC14:	0.04
ATR:	1.53
Week High:	70.08
Week Low:	66.24
Month High:	70.08
Month Low:	61.64
Year High:	81.87
Year Low:	42.64
Volatility:	14.94

RECENT SPLITS

Date	Ratio
24 May 2018	3-1
24 Jan 2014	2-1