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 (%)
Oct 30, 2020 37.76 38.65 37.76 37.83 3,715 +0.65(+1.73%)
Oct 29, 2020 38.02 38.55 37.07 37.19 6,546 -0.83(-2.20%)
Oct 28, 2020 37.45 38.02 37.13 38.02 4,629 +1.94(+5.36%)
Oct 27, 2020 35.33 36.13 35.33 36.09 3,947 +0.87(+2.48%)
Oct 26, 2020 34.76 35.77 34.72 35.22 4,390 +1.40(+4.15%)
Oct 23, 2020 33.96 34.35 33.81 33.81 2,318 -0.45(-1.30%)
Oct 22, 2020 35.06 35.06 34.26 34.26 586 -1.15(-3.24%)
Oct 21, 2020 34.87 35.41 34.76 35.41 2,180 +0.53(+1.52%)
Oct 20, 2020 34.87 34.87 34.15 34.87 2,478 -0.42(-1.18%)
Oct 19, 2020 34.30 35.37 33.94 35.29 469 +0.84(+2.43%)
Oct 16, 2020 34.15 34.46 34.13 34.45 553 +0.19(+0.54%)
Oct 15, 2020 35.78 35.78 34.27 34.27 1,932 -0.65(-1.85%)
Oct 14, 2020 34.57 34.94 34.29 34.91 2,094 +0.30(+0.88%)
Oct 13, 2020 34.46 34.76 34.25 34.61 2,525 +0.50(+1.47%)
Oct 12, 2020 34.46 34.46 34.04 34.11 1,240 -0.43(-1.23%)
Oct 09, 2020 34.19 34.57 34.15 34.53 1,475 -0.23(-0.66%)
Oct 08, 2020 35.10 35.10 34.76 34.76 6,653 -0.65(-1.82%)
Oct 07, 2020 35.71 35.71 35.35 35.41 1,896 -1.29(-3.52%)
Oct 06, 2020 36.05 36.77 35.67 36.70 8,906 +0.23(+0.63%)
Oct 05, 2020 37.38 37.38 36.39 36.47 3,575 -1.63(-4.27%)
Oct 02, 2020 39.13 39.69 37.83 38.10 3,557 -0.84(-2.15%)
Oct 01, 2020 39.05 39.54 38.93 38.93 1,923 -1.02(-2.56%)
Sep 30, 2020 39.24 40.41 39.12 39.96 5,373 -0.46(-1.13%)
Sep 29, 2020 39.92 40.64 39.92 40.41 3,662 +0.38(+0.95%)
Sep 28, 2020 40.60 40.60 39.92 40.03 4,372 -1.96(-4.66%)
Sep 25, 2020 43.60 43.63 41.82 41.99 3,425 -1.18(-2.74%)
Sep 24, 2020 43.37 44.36 42.22 43.17 7,813 +0.00(+0.01%)
Sep 23, 2020 41.06 43.17 41.06 43.17 10,552 +1.80(+4.36%)
Sep 22, 2020 41.40 41.97 41.14 41.36 4,179 -0.61(-1.45%)
Sep 21, 2020 41.55 42.79 41.55 41.97 3,777 +1.97(+4.94%)
Sep 18, 2020 39.09 40.16 38.74 40.00 1,554 +0.86(+2.20%)
Sep 17, 2020 39.88 39.98 38.97 39.13 2,648 +0.50(+1.30%)
Sep 16, 2020 38.67 38.67 37.99 38.63 995 -0.27(-0.68%)
Sep 15, 2020 38.44 38.97 38.29 38.90 3,318 -0.08(-0.19%)
Sep 14, 2020 39.84 39.84 38.86 38.97 846 -1.67(-4.11%)
Sep 11, 2020 40.11 40.93 40.11 40.64 3,056 +0.11(+0.28%)
Sep 10, 2020 39.12 40.53 38.89 40.53 2,150 +0.87(+2.20%)
Sep 09, 2020 39.81 40.05 39.36 39.66 3,646 -1.05(-2.59%)
Sep 08, 2020 39.96 40.72 39.96 40.71 4,298 +1.70(+4.36%)
Sep 04, 2020 37.80 40.05 37.80 39.01 7,220 +0.38(+0.98%)
Sep 03, 2020 36.54 38.93 36.54 38.63 10,415 +2.31(+6.37%)
Sep 02, 2020 37.23 37.32 36.24 36.32 5,487 -0.99(-2.64%)
Sep 01, 2020 37.49 37.61 37.30 37.30 3,184 -0.57(-1.50%)
Aug 31, 2020 37.57 37.87 37.57 37.87 1,196 +0.72(+1.94%)
Aug 28, 2020 37.53 37.73 37.15 37.15 3,636 -0.38(-1.02%)
Aug 27, 2020 37.53 37.83 37.34 37.53 767 -0.34(-0.89%)
Aug 26, 2020 37.72 37.95 37.72 37.87 280 +0.26(+0.69%)
Aug 25, 2020 37.34 38.06 37.32 37.61 2,291 +0.02(+0.05%)
Aug 24, 2020 38.18 38.31 37.59 37.59 1,294 -1.07(-2.77%)
Aug 21, 2020 38.74 38.78 38.66 38.66 1,133 +0.27(+0.71%)
Aug 20, 2020 38.15 38.39 38.06 38.39 3,212 +0.44(+1.17%)
Aug 19, 2020 37.67 37.95 37.34 37.95 1,722 +0.27(+0.71%)
Aug 18, 2020 37.23 37.68 37.23 37.68 495 +0.66(+1.78%)
Aug 17, 2020 37.07 37.07 36.77 37.03 1,222 -0.15(-0.39%)
Aug 14, 2020 37.38 37.38 36.81 37.17 421 +0.14(+0.36%)
Aug 13, 2020 37.09 37.09 36.62 37.04 1,010 +0.18(+0.50%)
Aug 12, 2020 36.74 36.92 36.51 36.85 1,198 -0.56(-1.50%)
Aug 11, 2020 36.73 37.42 36.21 37.42 4,605 +0.11(+0.29%)
Aug 10, 2020 37.19 37.31 37.04 37.31 3,162 -0.37(-0.99%)
Aug 07, 2020 38.40 38.40 37.68 37.68 1,001 -0.87(-2.26%)
Aug 06, 2020 38.33 38.74 38.33 38.55 4,607 +0.16(+0.42%)
Aug 05, 2020 38.59 38.99 38.33 38.40 4,130 -1.14(-2.88%)
Aug 04, 2020 39.73 39.88 39.54 39.54 239 -0.35(-0.88%)
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.