Skip to main content

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.48 -0.09 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.83 14.83 14.83 14.83 54 -0.16(-1.06%)
Nov 29, 2023 14.93 14.99 14.93 14.99 1,845 -0.11(-0.76%)
Nov 28, 2023 14.97 15.12 14.97 15.10 834 +0.21(+1.44%)
Nov 27, 2023 14.92 14.92 14.85 14.89 350 +0.03(+0.20%)
Nov 24, 2023 14.95 14.95 14.84 14.86 363 -0.11(-0.72%)
Nov 22, 2023 14.99 14.99 14.87 14.97 698 -0.17(-1.15%)
Nov 21, 2023 15.11 15.14 15.05 15.14 2,283 +0.15(+1.00%)
Nov 20, 2023 15.11 15.11 14.92 14.99 12,942 -0.12(-0.78%)
Nov 17, 2023 15.10 15.12 15.10 15.11 1,048 -0.25(-1.65%)
Nov 16, 2023 15.36 15.36 15.36 15.36 252 +0.33(+2.18%)
Nov 15, 2023 14.84 15.05 14.74 15.04 4,825 -0.14(-0.95%)
Nov 14, 2023 15.40 15.40 15.15 15.18 3,767 -1.25(-7.61%)
Nov 13, 2023 16.53 16.53 16.41 16.43 2,375 +0.03(+0.19%)
Nov 10, 2023 16.68 16.82 16.40 16.40 11,549 -0.39(-2.33%)
Nov 09, 2023 16.60 16.82 16.60 16.79 3,609 +0.36(+2.19%)
Nov 08, 2023 16.43 16.45 16.42 16.43 3,011 +0.15(+0.92%)
Nov 07, 2023 16.21 16.28 16.21 16.28 1,717 +0.11(+0.70%)
Nov 06, 2023 16.12 16.17 16.12 16.17 2,153 +0.31(+1.96%)
Nov 03, 2023 16.09 16.09 15.72 15.86 1,504 -0.65(-3.94%)
Nov 02, 2023 16.88 16.88 16.51 16.51 4,730 -0.71(-4.13%)
Nov 01, 2023 17.35 17.37 17.22 17.22 970 -0.20(-1.13%)
Oct 31, 2023 17.64 17.64 17.41 17.42 1,478 -0.31(-1.77%)
Oct 30, 2023 17.68 17.90 17.67 17.73 3,612 -0.31(-1.70%)
Oct 27, 2023 17.44 18.07 17.44 18.04 6,274 +0.50(+2.85%)
Oct 26, 2023 17.72 17.72 17.33 17.54 6,482 -0.17(-0.95%)
Oct 25, 2023 17.33 17.71 17.33 17.71 2,971 +0.57(+3.30%)
Oct 24, 2023 17.12 17.18 17.01 17.14 11,633 -0.23(-1.34%)
Oct 23, 2023 17.24 17.37 17.05 17.37 7,744 +0.35(+2.06%)
Oct 20, 2023 16.70 17.02 16.70 17.02 5,689 +0.38(+2.30%)
Oct 19, 2023 16.34 16.75 16.34 16.64 6,018 +0.52(+3.24%)
Oct 18, 2023 15.71 16.13 15.71 16.12 5,910 +0.66(+4.25%)
Oct 17, 2023 15.43 15.46 15.40 15.46 650 -0.35(-2.19%)
Oct 16, 2023 15.78 15.83 15.78 15.81 3,225 -0.56(-3.43%)
Oct 13, 2023 16.06 16.38 16.06 16.37 3,248 +0.22(+1.35%)
Oct 12, 2023 15.49 16.24 15.49 16.15 12,372 +0.60(+3.88%)
Oct 11, 2023 15.54 15.74 15.54 15.55 1,647 -0.08(-0.52%)
Oct 10, 2023 15.63 15.63 15.63 15.63 441 -0.31(-1.92%)
Oct 09, 2023 16.28 16.35 15.84 15.94 3,215 -0.23(-1.41%)
Oct 06, 2023 16.64 16.71 16.06 16.16 11,330 -0.26(-1.60%)
Oct 05, 2023 16.42 16.57 16.41 16.43 3,138 +0.07(+0.43%)
Oct 04, 2023 16.54 16.76 16.36 16.36 9,041 -0.17(-1.01%)
Oct 03, 2023 16.47 16.59 16.45 16.52 11,592 +0.53(+3.32%)
Oct 02, 2023 15.86 16.05 15.80 15.99 1,974 +0.44(+2.81%)
Sep 29, 2023 15.19 15.58 15.19 15.55 1,302 +0.10(+0.66%)
Sep 28, 2023 15.72 15.72 15.30 15.45 1,093 -0.33(-2.06%)
Sep 27, 2023 15.84 15.84 15.67 15.78 3,315 -0.16(-0.99%)
Sep 26, 2023 15.57 15.94 15.57 15.94 3,657 +0.47(+3.05%)
Sep 25, 2023 15.48 15.46 15.46 15.46 495 -0.16(-1.04%)
Sep 22, 2023 15.51 15.63 15.45 15.63 3,595 +0.06(+0.38%)
Sep 21, 2023 15.34 15.57 15.33 15.57 2,587 +0.55(+3.66%)
Sep 20, 2023 14.98 15.02 14.98 15.02 1,226 +0.17(+1.15%)
Sep 19, 2023 14.86 14.89 14.85 14.85 3,065 +0.06(+0.39%)
Sep 18, 2023 14.74 14.79 14.71 14.79 951 +0.05(+0.34%)
Sep 15, 2023 14.48 14.81 14.48 14.74 1,954 +0.27(+1.89%)
Sep 14, 2023 14.46 14.46 14.46 14.46 1,223 -0.32(-2.18%)
Sep 13, 2023 14.74 14.89 14.74 14.79 2,357 +0.15(+1.03%)
Sep 12, 2023 14.64 14.64 14.64 14.64 262 -0.02(-0.16%)
Sep 11, 2023 14.54 14.66 14.53 14.66 10,895 -0.02(-0.14%)
Sep 08, 2023 14.68 14.68 14.58 14.68 1,328 +0.02(+0.17%)
Sep 07, 2023 14.51 14.72 14.51 14.66 1,230 +0.28(+1.94%)
Sep 06, 2023 14.47 14.50 14.38 14.38 2,613 +0.11(+0.80%)
Sep 05, 2023 14.22 14.26 14.20 14.26 8,635 +0.63(+4.63%)
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.