Skip to main content

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.43 -0.05 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 93.06 94.00 92.49 92.49 594 -1.04(-1.11%)
Jan 30, 2017 93.49 94.46 93.18 93.53 1,892 +2.98(+3.29%)
Jan 26, 2017 90.55 36 +0.34(+0.38%)
Jan 25, 2017 90.67 90.67 90.21 90.21 263 -1.23(-1.35%)
Jan 24, 2017 92.12 92.34 91.35 91.45 938 -3.39(-3.57%)
Jan 23, 2017 94.72 95.24 94.46 94.83 670 -0.05(-0.06%)
Jan 19, 2017 94.89 46 +1.24(+1.33%)
Jan 18, 2017 93.90 93.90 93.64 93.64 327 -0.63(-0.67%)
Jan 17, 2017 93.49 94.76 93.34 94.27 1,302 +0.21(+0.22%)
Jan 12, 2017 94.07 94.07 94.07 0 +1.25(+1.35%)
Jan 11, 2017 93.12 93.12 92.82 92.82 242 -0.53(-0.56%)
Jan 10, 2017 93.73 93.96 93.23 93.34 524 +0.17(+0.18%)
Jan 06, 2017 93.18 66 -0.35(-0.38%)
Jan 05, 2017 92.26 93.90 91.97 93.53 742 +1.71(+1.86%)
Jan 04, 2017 94.05 94.05 91.63 91.82 916 -1.86(-1.99%)
Jan 03, 2017 94.46 96.05 93.64 93.68 12,607 -2.83(-2.93%)
Dec 30, 2016 96.51 96.51 96.51 0 +1.34(+1.41%)
Dec 29, 2016 95.84 95.84 95.13 95.17 1,680 -0.52(-0.54%)
Dec 28, 2016 93.34 96.10 93.34 95.69 11,109 +1.86(+1.98%)
Dec 27, 2016 93.48 93.83 93.23 93.83 675 -0.71(-0.75%)
Dec 23, 2016 94.53 94.53 94.53 0 -0.82(-0.86%)
Dec 22, 2016 94.30 95.38 94.30 95.35 708 +1.56(+1.66%)
Dec 21, 2016 92.90 93.79 92.90 93.79 520 +0.78(+0.84%)
Dec 20, 2016 92.83 93.60 92.83 93.01 1,860 -1.15(-1.22%)
Dec 19, 2016 94.31 94.86 94.01 94.16 2,233 -0.56(-0.59%)
Dec 16, 2016 93.72 94.72 93.40 94.72 1,152 -0.33(-0.35%)
Dec 15, 2016 95.24 96.10 93.86 95.05 1,559 -0.93(-0.97%)
Dec 14, 2016 93.99 95.98 93.45 95.98 3,476 +3.16(+3.41%)
Dec 13, 2016 92.34 94.24 92.27 92.82 1,788 -0.86(-0.91%)
Dec 12, 2016 92.71 94.09 92.30 93.68 7,697 +1.19(+1.29%)
Dec 09, 2016 92.80 92.93 92.49 92.49 740 -0.89(-0.96%)
Dec 08, 2016 93.38 93.38 93.38 93.38 57 -1.15(-1.22%)
Dec 07, 2016 96.21 96.54 93.99 94.53 921 -2.01(-2.08%)
Dec 06, 2016 98.07 98.29 96.21 96.54 2,293 -1.62(-1.65%)
Dec 05, 2016 98.50 98.50 98.17 98.17 179 -3.03(-2.99%)
Dec 02, 2016 100.34 101.19 100.32 101.19 310 +0.33(+0.33%)
Dec 01, 2016 100.11 101.38 99.85 100.86 117,022 +0.74(+0.74%)
Nov 30, 2016 99.71 100.11 99.07 100.11 1,021 +0.15(+0.15%)
Nov 29, 2016 100.08 100.34 99.56 99.97 587 -0.65(-0.65%)
Nov 28, 2016 98.70 100.64 98.70 100.62 1,095 +1.66(+1.67%)
Nov 25, 2016 99.30 99.30 98.92 98.96 120 -0.67(-0.67%)
Nov 23, 2016 99.63 99.63 99.63 0 -0.55(-0.54%)
Nov 22, 2016 101.71 101.90 100.18 100.18 13,199 -1.83(-1.79%)
Nov 21, 2016 101.53 103.05 101.53 102.00 1,293 -1.35(-1.31%)
Nov 18, 2016 103.68 103.68 102.87 103.35 1,055 -0.11(-0.11%)
Nov 17, 2016 104.91 104.91 102.91 103.46 6,148 -1.30(-1.24%)
Nov 16, 2016 105.40 105.40 104.69 104.77 898 -1.08(-1.02%)
Nov 14, 2016 105.84 73 -3.65(-3.33%)
Nov 11, 2016 111.74 111.74 109.49 109.49 1,222 -1.97(-1.77%)
Nov 10, 2016 110.16 112.88 109.45 111.46 6,819 -1.08(-0.96%)
Nov 09, 2016 119.57 119.57 111.89 112.54 6,367 -4.80(-4.09%)
Nov 08, 2016 118.42 118.42 116.62 117.34 475 -0.11(-0.10%)
Nov 07, 2016 119.05 119.05 117.38 117.45 1,107 -4.80(-3.93%)
Nov 04, 2016 122.96 122.96 120.36 122.25 6,445 -0.60(-0.49%)
Nov 03, 2016 122.18 123.22 121.13 122.85 444 +0.76(+0.62%)
Nov 02, 2016 121.47 122.44 120.32 122.08 684 +1.84(+1.53%)
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.