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 31, 2023 17.45 17.45 17.23 17.23 1,494 -0.31(-1.77%)
Oct 30, 2023 17.49 17.70 17.48 17.54 3,651 -0.30(-1.70%)
Oct 27, 2023 17.26 17.88 17.26 17.85 6,342 +0.49(+2.85%)
Oct 26, 2023 17.53 17.53 17.15 17.35 6,552 -0.17(-0.95%)
Oct 25, 2023 17.15 17.52 17.15 17.52 3,003 +0.56(+3.30%)
Oct 24, 2023 16.93 17.00 16.83 16.96 11,760 -0.23(-1.34%)
Oct 23, 2023 17.05 17.19 16.87 17.19 7,828 +0.35(+2.06%)
Oct 20, 2023 16.52 16.84 16.52 16.84 5,751 +0.38(+2.30%)
Oct 19, 2023 16.16 16.57 16.16 16.46 6,083 +0.52(+3.24%)
Oct 18, 2023 15.54 15.96 15.54 15.95 5,974 +0.65(+4.25%)
Oct 17, 2023 15.27 15.30 15.24 15.30 657 -0.34(-2.19%)
Oct 16, 2023 15.61 15.66 15.61 15.64 3,260 -0.56(-3.43%)
Oct 13, 2023 15.89 16.20 15.89 16.20 3,283 +0.22(+1.35%)
Oct 12, 2023 15.33 16.07 15.33 15.98 12,506 +0.60(+3.88%)
Oct 11, 2023 15.37 15.57 15.37 15.38 1,665 -0.08(-0.52%)
Oct 10, 2023 15.46 15.46 15.46 15.46 446 -0.30(-1.92%)
Oct 09, 2023 16.11 16.17 15.67 15.77 3,250 -0.22(-1.41%)
Oct 06, 2023 16.46 16.53 15.89 15.99 11,453 -0.26(-1.60%)
Oct 05, 2023 16.24 16.39 16.23 16.25 3,172 +0.07(+0.43%)
Oct 04, 2023 16.36 16.58 16.18 16.18 9,139 -0.17(-1.01%)
Oct 03, 2023 16.29 16.41 16.27 16.35 11,718 +0.53(+3.32%)
Oct 02, 2023 15.69 15.88 15.63 15.82 1,996 +0.43(+2.81%)
Sep 29, 2023 15.02 15.41 15.02 15.39 1,317 +0.10(+0.66%)
Sep 28, 2023 15.55 15.55 15.14 15.29 1,105 -0.32(-2.06%)
Sep 27, 2023 15.67 15.67 15.50 15.61 3,351 -0.16(-0.99%)
Sep 26, 2023 15.40 15.76 15.40 15.76 3,696 +0.47(+3.05%)
Sep 25, 2023 15.31 15.30 15.30 15.30 500 -0.16(-1.04%)
Sep 22, 2023 15.34 15.46 15.28 15.46 3,634 +0.06(+0.38%)
Sep 21, 2023 15.18 15.40 15.17 15.40 2,615 +0.54(+3.66%)
Sep 20, 2023 14.82 14.86 14.82 14.86 1,240 +0.17(+1.15%)
Sep 19, 2023 14.70 14.73 14.69 14.69 3,098 +0.06(+0.39%)
Sep 18, 2023 14.58 14.63 14.55 14.63 961 +0.05(+0.34%)
Sep 15, 2023 14.33 14.65 14.33 14.58 1,975 +0.27(+1.89%)
Sep 14, 2023 14.31 14.31 14.31 14.31 1,236 -0.32(-2.18%)
Sep 13, 2023 14.58 14.73 14.58 14.63 2,382 +0.15(+1.03%)
Sep 12, 2023 14.48 14.48 14.48 14.48 264 -0.02(-0.16%)
Sep 11, 2023 14.39 14.50 14.38 14.50 11,013 -0.02(-0.14%)
Sep 08, 2023 14.52 14.52 14.43 14.52 1,342 +0.02(+0.17%)
Sep 07, 2023 14.36 14.56 14.36 14.50 1,244 +0.28(+1.94%)
Sep 06, 2023 14.32 14.35 14.22 14.22 2,641 +0.11(+0.80%)
Sep 05, 2023 14.07 14.11 14.05 14.11 8,729 +0.62(+4.63%)
Sep 01, 2023 13.49 13.53 13.49 13.49 1,978 -0.24(-1.77%)
Aug 31, 2023 13.66 13.73 13.63 13.73 1,409 -0.01(-0.04%)
Aug 30, 2023 13.70 13.73 13.70 13.73 494 -0.08(-0.57%)
Aug 29, 2023 14.11 14.11 13.81 13.81 5,483 -0.38(-2.66%)
Aug 28, 2023 14.20 14.20 14.18 14.19 771 -0.24(-1.70%)
Aug 25, 2023 14.42 14.50 14.42 14.44 1,323 -0.09(-0.59%)
Aug 24, 2023 14.30 14.52 14.19 14.52 11,893 +0.31(+2.18%)
Aug 23, 2023 14.52 14.52 14.21 14.21 1,628 -0.36(-2.45%)
Aug 22, 2023 14.31 14.58 14.31 14.57 2,445 +0.14(+1.00%)
Aug 21, 2023 14.43 14.43 14.36 14.42 11,968 -0.03(-0.20%)
Aug 18, 2023 14.59 14.59 14.45 14.45 5,248 -0.09(-0.60%)
Aug 17, 2023 14.07 14.54 14.07 14.54 5,273 +0.38(+2.66%)
Aug 16, 2023 13.98 14.16 13.89 14.16 6,224 +0.29(+2.10%)
Aug 15, 2023 13.80 13.87 13.80 13.87 2,257 +0.39(+2.86%)
Aug 14, 2023 13.62 13.62 13.49 13.49 2,470 -0.08(-0.59%)
Aug 11, 2023 13.63 13.63 13.53 13.57 1,340 +0.03(+0.20%)
Aug 10, 2023 13.33 13.64 13.33 13.54 3,911 +0.04(+0.32%)
Aug 09, 2023 13.47 13.54 13.37 13.50 3,465 +0.15(+1.11%)
Aug 08, 2023 13.57 13.57 13.35 13.35 11,123 +0.26(+1.97%)
Aug 07, 2023 13.21 13.21 13.09 13.09 2,176 -0.22(-1.67%)
Aug 04, 2023 13.21 13.31 13.13 13.31 10,190 +0.02(+0.14%)
Aug 03, 2023 13.31 13.37 13.24 13.29 2,345 +0.09(+0.69%)
Aug 02, 2023 13.21 13.26 13.18 13.20 12,543 +0.30(+2.30%)
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.