Skip to main content

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.47 -0.10 (-0.85%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 71.37 71.93 70.38 70.38 867 -0.80(-1.13%)
Jan 30, 2019 71.78 71.97 71.10 71.19 383 -0.77(-1.07%)
Jan 29, 2019 71.71 71.95 71.71 71.95 123 -0.12(-0.17%)
Jan 28, 2019 72.95 72.95 71.86 72.08 1,366 +0.31(+0.44%)
Jan 25, 2019 72.33 72.35 71.44 71.76 1,929 -1.57(-2.14%)
Jan 24, 2019 73.53 73.84 72.99 73.33 282 -1.13(-1.51%)
Jan 23, 2019 73.83 75.64 72.95 74.46 1,510 +0.05(+0.07%)
Jan 22, 2019 73.03 74.70 73.03 74.41 1,661 +2.36(+3.28%)
Jan 18, 2019 72.77 72.80 71.78 72.05 713 -2.04(-2.75%)
Jan 17, 2019 76.21 76.21 74.08 74.08 1,515 -1.18(-1.57%)
Jan 16, 2019 75.12 75.57 75.04 75.27 1,116 -1.14(-1.49%)
Jan 15, 2019 77.57 77.57 76.41 76.41 2,193 -0.89(-1.16%)
Jan 14, 2019 77.76 77.76 76.70 77.30 1,905 +0.94(+1.23%)
Jan 11, 2019 77.04 77.04 76.06 76.36 713 -0.24(-0.31%)
Jan 10, 2019 79.01 79.06 76.60 76.60 2,649 -1.28(-1.65%)
Jan 09, 2019 78.44 78.52 77.23 77.88 20,776 -1.51(-1.90%)
Jan 08, 2019 81.13 81.70 79.39 79.39 4,718 -2.84(-3.45%)
Jan 07, 2019 84.12 84.38 81.51 82.23 2,866 -1.89(-2.25%)
Jan 04, 2019 89.94 89.94 83.63 84.12 9,460 -5.67(-6.32%)
Jan 03, 2019 88.47 90.85 87.45 89.79 6,040 +2.68(+3.08%)
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.