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 (%)
Dec 30, 2022 16.46 16.50 16.46 16.47 2,871 +0.19(+1.14%)
Dec 29, 2022 16.54 16.54 16.28 16.28 281 -0.65(-3.83%)
Dec 28, 2022 16.63 16.93 16.63 16.93 3,566 +0.53(+3.26%)
Dec 27, 2022 16.54 16.55 16.32 16.40 2,850 +0.01(+0.05%)
Dec 23, 2022 16.64 16.65 16.39 16.39 2,503 -0.25(-1.53%)
Dec 22, 2022 16.59 16.94 16.59 16.64 4,745 +0.33(+2.02%)
Dec 21, 2022 16.31 16.31 16.21 16.31 48,489 -0.56(-3.34%)
Dec 20, 2022 17.07 17.22 16.80 16.88 3,065 -0.20(-1.15%)
Dec 19, 2022 16.62 17.15 16.62 17.07 95,335 +0.46(+2.78%)
Dec 16, 2022 16.79 16.79 16.61 16.61 252 +0.29(+1.78%)
Dec 15, 2022 16.05 16.36 16.05 16.32 14,893 +0.74(+4.76%)
Dec 14, 2022 15.58 15.58 15.58 15.58 89 +0.13(+0.83%)
Dec 13, 2022 15.06 15.55 14.85 15.45 4,689 -0.20(-1.30%)
Dec 12, 2022 15.83 15.83 15.65 15.65 802 -0.30(-1.91%)
Dec 09, 2022 15.81 15.96 15.81 15.96 1,227 +0.30(+1.91%)
Dec 08, 2022 15.74 15.74 15.66 15.66 1,721 -0.18(-1.13%)
Dec 07, 2022 15.87 15.89 15.83 15.84 2,466 +0.05(+0.33%)
Dec 06, 2022 15.50 16.02 15.50 15.79 12,490 +0.31(+2.01%)
Dec 05, 2022 15.25 15.56 15.23 15.47 3,642 +0.74(+5.03%)
Dec 02, 2022 14.89 14.89 14.73 14.73 329 -0.01(-0.05%)
Dec 01, 2022 14.74 14.74 14.74 14.74 430 +0.02(+0.14%)
Nov 30, 2022 15.63 15.63 14.72 14.72 1,715 -0.69(-4.48%)
Nov 29, 2022 15.39 15.41 15.39 15.41 1,437 -0.09(-0.61%)
Nov 28, 2022 15.18 15.50 15.18 15.50 1,003 +0.56(+3.73%)
Nov 25, 2022 14.95 14.95 14.95 14.95 144 -0.12(-0.81%)
Nov 23, 2022 14.95 15.18 14.95 15.07 1,498 -0.03(-0.20%)
Nov 22, 2022 15.10 15.10 15.10 15.10 57 -0.50(-3.23%)
Nov 21, 2022 15.60 15.60 15.60 15.60 156 +0.06(+0.38%)
Nov 18, 2022 15.54 15.54 15.54 15.54 104 -0.22(-1.37%)
Nov 17, 2022 15.76 15.76 15.76 15.76 58 +0.22(+1.40%)
Nov 16, 2022 15.54 15.54 15.54 15.54 386 +0.46(+3.03%)
Nov 15, 2022 15.09 15.09 15.09 15.09 1,450 -0.48(-3.08%)
Nov 14, 2022 15.26 15.56 15.26 15.56 12,527 +0.30(+1.97%)
Nov 11, 2022 15.12 15.26 15.06 15.26 653 -0.19(-1.20%)
Nov 10, 2022 16.40 16.40 15.45 15.45 5,598 -2.00(-11.46%)
Nov 09, 2022 17.36 17.45 17.36 17.45 167 +0.72(+4.29%)
Nov 08, 2022 16.45 16.73 16.45 16.73 248 -0.09(-0.53%)
Nov 07, 2022 16.83 17.16 16.74 16.82 5,408 -0.24(-1.41%)
Nov 04, 2022 17.02 17.62 16.88 17.06 7,940 -0.61(-3.48%)
Nov 03, 2022 17.88 17.88 17.58 17.68 4,327 +0.15(+0.86%)
Nov 02, 2022 16.88 17.52 17.52 6,325 +0.92(+5.57%)
Nov 01, 2022 16.55 16.76 16.49 16.60 1,479 -0.15(-0.88%)
Oct 31, 2022 16.83 16.83 16.70 16.75 847 +0.01(+0.05%)
Oct 28, 2022 17.02 17.02 16.74 16.74 1,123 -0.64(-3.68%)
Oct 27, 2022 17.08 17.38 17.06 17.38 6,211 +0.04(+0.25%)
Oct 26, 2022 17.44 17.44 16.89 17.33 4,868 -0.09(-0.53%)
Oct 25, 2022 17.84 17.84 17.43 17.43 9,165 -0.94(-5.12%)
Oct 24, 2022 18.48 18.48 18.36 18.36 641 -0.23(-1.23%)
Oct 21, 2022 19.62 19.62 18.56 18.59 2,805 -0.78(-4.02%)
Oct 20, 2022 18.47 19.49 18.47 19.37 4,473 +0.53(+2.80%)
Oct 19, 2022 19.07 19.07 18.84 18.84 1,140 +0.68(+3.75%)
Oct 18, 2022 17.91 18.36 17.91 18.16 2,301 -0.54(-2.89%)
Oct 17, 2022 18.75 18.97 18.61 18.70 3,550 -1.10(-5.58%)
Oct 14, 2022 18.60 19.81 18.46 19.81 2,235 +0.95(+5.04%)
Oct 13, 2022 20.73 20.82 18.70 18.86 3,286 -0.83(-4.23%)
Oct 12, 2022 19.64 19.69 19.64 19.69 391 +0.20(+1.03%)
Oct 11, 2022 19.90 19.90 19.07 19.49 1,374 -0.03(-0.17%)
Oct 10, 2022 19.56 19.82 19.40 19.52 2,596 +0.05(+0.25%)
Oct 07, 2022 19.46 19.56 19.11 19.47 5,687 +0.94(+5.10%)
Oct 06, 2022 18.35 18.64 18.35 18.53 3,767 +0.30(+1.63%)
Oct 05, 2022 18.23 18.23 18.23 18.23 413 +0.13(+0.71%)
Oct 04, 2022 18.89 18.89 18.10 18.10 9,306 -1.49(-7.61%)
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.