Skip to main content

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.60 +0.14 (+1.22%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 11.26 11.49 11.26 11.46 55,520 +0.23(+2.07%)
Jun 24, 2024 11.19 11.22 11.19 11.22 264 -0.17(-1.46%)
Jun 21, 2024 11.39 11.39 11.39 11.39 249 -0.07(-0.63%)
Jun 20, 2024 11.45 11.47 11.45 11.46 702 +0.11(+0.93%)
Jun 18, 2024 11.42 11.43 11.35 11.36 58,170 -0.09(-0.78%)
Jun 17, 2024 11.72 11.72 11.43 11.45 61,198 -0.21(-1.78%)
Jun 14, 2024 11.53 11.73 11.53 11.65 1,840 +0.33(+2.90%)
Jun 13, 2024 11.37 11.37 11.33 11.33 756 +0.14(+1.21%)
Jun 12, 2024 11.09 11.19 11.09 11.19 1,857 -0.30(-2.64%)
Jun 11, 2024 11.60 11.60 11.49 11.49 8,372 +0.09(+0.82%)
Jun 10, 2024 11.53 11.54 11.39 11.40 7,510 -0.02(-0.20%)
Jun 07, 2024 11.41 11.42 11.38 11.42 5,858 +0.17(+1.48%)
Jun 06, 2024 11.26 11.30 11.23 11.26 5,244 +0.07(+0.63%)
Jun 05, 2024 11.37 11.39 11.19 11.19 773 -0.24(-2.08%)
Jun 04, 2024 11.27 11.42 11.27 11.42 599 +0.29(+2.57%)
Jun 03, 2024 11.21 11.21 11.14 11.14 392 +0.17(+1.59%)
May 31, 2024 10.96 10.96 10.96 10.96 254 -0.24(-2.14%)
May 30, 2024 11.16 11.23 11.15 11.20 1,566 -0.22(-1.95%)
May 29, 2024 11.38 11.44 11.37 11.43 831 +0.28(+2.51%)
May 28, 2024 10.97 11.15 10.97 11.15 193 +0.14(+1.29%)
May 24, 2024 11.00 11.00 11.00 11.00 101 -0.17(-1.48%)
May 23, 2024 10.88 11.20 10.88 11.17 3,350 +0.28(+2.53%)
May 22, 2024 10.89 10.89 10.89 10.89 157 +0.18(+1.68%)
May 21, 2024 10.74 10.74 10.71 10.71 1,521 +0.04(+0.36%)
May 20, 2024 10.67 10.67 10.67 10.67 9 -0.02(-0.21%)
May 17, 2024 10.73 10.73 10.70 10.70 518 +0.01(+0.12%)
May 16, 2024 10.57 10.68 10.57 10.68 1,751 +0.18(+1.70%)
May 15, 2024 10.56 10.56 10.51 10.51 2,683 -0.13(-1.27%)
May 14, 2024 10.69 10.69 10.64 10.64 375 -0.22(-2.02%)
May 13, 2024 10.71 10.86 10.71 10.86 5,244 +0.03(+0.26%)
May 10, 2024 10.76 10.83 10.76 10.83 124 +0.01(+0.08%)
May 09, 2024 10.97 10.97 10.82 10.82 851 -0.20(-1.77%)
May 08, 2024 11.01 11.07 11.01 11.02 221 +0.08(+0.71%)
May 07, 2024 10.88 10.94 10.83 10.94 1,939 -0.07(-0.60%)
May 06, 2024 11.10 11.13 11.00 11.01 19,574 -0.31(-2.74%)
May 03, 2024 11.21 11.34 11.21 11.32 1,583 -0.23(-2.01%)
May 02, 2024 11.75 11.81 11.51 11.55 19,319 -0.28(-2.39%)
May 01, 2024 11.90 11.90 11.67 11.83 3,393 +0.00(+0.04%)
Apr 30, 2024 11.83 11.83 11.83 11.83 83 +0.39(+3.40%)
Apr 29, 2024 11.54 11.54 11.41 11.44 2,750 -0.12(-1.08%)
Apr 26, 2024 11.55 11.56 11.55 11.56 1,762 -0.06(-0.52%)
Apr 25, 2024 11.74 11.80 11.62 11.62 3,380 +0.13(+1.10%)
Apr 24, 2024 11.56 11.56 11.50 11.50 741 -0.01(-0.13%)
Apr 23, 2024 11.50 11.53 11.46 11.51 2,543 -0.32(-2.70%)
Apr 22, 2024 12.02 12.10 11.68 11.83 24,439 -0.21(-1.73%)
Apr 19, 2024 12.17 12.17 12.04 12.04 2,886 -0.09(-0.73%)
Apr 18, 2024 12.02 12.19 12.02 12.13 1,977 +0.09(+0.75%)
Apr 17, 2024 11.99 12.04 11.94 12.04 2,115 +0.19(+1.57%)
Apr 16, 2024 11.93 11.93 11.77 11.85 11,629 +0.13(+1.07%)
Apr 15, 2024 11.26 11.78 11.26 11.73 14,761 +0.25(+2.20%)
Apr 12, 2024 11.35 11.48 11.35 11.48 1,883 +0.35(+3.15%)
Apr 11, 2024 11.12 11.12 11.12 11.12 124 +0.01(+0.07%)
Apr 10, 2024 11.15 11.16 11.03 11.12 3,666 +0.41(+3.80%)
Apr 09, 2024 10.75 10.75 10.71 10.71 304 -0.01(-0.12%)
Apr 08, 2024 10.72 10.72 10.72 10.72 13 -0.08(-0.71%)
Apr 05, 2024 10.80 10.81 10.80 10.80 813 -0.17(-1.58%)
Apr 04, 2024 10.97 10.97 10.97 10.97 87 +0.23(+2.10%)
Apr 03, 2024 10.75 10.75 10.75 10.75 48 -0.07(-0.63%)
Apr 02, 2024 10.86 10.86 10.81 10.81 657 +0.28(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.