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 (%)
Feb 28, 2017 87.19 88.60 87.19 88.60 452 +1.77(+2.04%)
Feb 27, 2017 87.10 87.40 86.84 86.84 441 -1.17(-1.32%)
Feb 24, 2017 89.21 89.51 88.00 88.00 357 -0.34(-0.38%)
Feb 23, 2017 88.19 88.38 88.19 88.34 328 +1.05(+1.21%)
Feb 22, 2017 87.21 87.78 87.21 87.29 6,678 +0.49(+0.56%)
Feb 21, 2017 87.32 87.59 86.80 86.80 1,116 -1.50(-1.70%)
Feb 17, 2017 88.30 88.30 88.30 0 -0.19(-0.21%)
Feb 16, 2017 89.02 89.05 88.49 88.49 437 +0.36(+0.41%)
Feb 15, 2017 89.24 89.27 88.13 88.13 337 -0.92(-1.03%)
Feb 13, 2017 89.05 18 -0.79(-0.88%)
Feb 10, 2017 89.96 90.26 89.58 89.84 813 -1.20(-1.32%)
Feb 09, 2017 90.86 91.05 90.86 91.05 238 -1.66(-1.79%)
Feb 08, 2017 93.08 93.08 92.70 92.70 140 -0.15(-0.16%)
Feb 07, 2017 91.35 92.85 91.35 92.85 231 +0.67(+0.73%)
Feb 06, 2017 91.76 92.18 91.42 92.18 405 +0.53(+0.58%)
Feb 03, 2017 92.63 92.63 91.44 91.65 489 -2.33(-2.48%)
Feb 02, 2017 93.68 94.24 93.23 93.98 855 +1.58(+1.71%)
Feb 01, 2017 92.51 93.79 92.40 92.40 1,985 -1.09(-1.17%)
Jan 31, 2017 94.07 95.02 93.49 93.49 587 -1.05(-1.11%)
Jan 30, 2017 94.51 95.49 94.19 94.55 1,871 +3.01(+3.29%)
Jan 26, 2017 91.54 36 +0.34(+0.38%)
Jan 25, 2017 91.65 91.65 91.19 91.19 260 -1.25(-1.35%)
Jan 24, 2017 93.12 93.34 92.35 92.44 928 -3.42(-3.57%)
Jan 23, 2017 95.75 96.28 95.49 95.86 663 -0.05(-0.06%)
Jan 19, 2017 95.92 46 +1.26(+1.33%)
Jan 18, 2017 94.92 94.92 94.66 94.66 324 -0.64(-0.67%)
Jan 17, 2017 94.51 95.79 94.36 95.30 1,288 +0.21(+0.22%)
Jan 12, 2017 95.09 95.09 95.09 0 +1.26(+1.35%)
Jan 11, 2017 94.13 94.13 93.82 93.82 239 -0.53(-0.56%)
Jan 10, 2017 94.75 94.98 94.24 94.36 518 +0.17(+0.18%)
Jan 06, 2017 94.19 65 -0.36(-0.38%)
Jan 05, 2017 93.27 94.92 92.97 94.55 734 +1.73(+1.86%)
Jan 04, 2017 95.07 95.07 92.63 92.82 906 -1.88(-1.99%)
Jan 03, 2017 95.49 97.10 94.66 94.70 12,471 -2.86(-2.93%)
Dec 30, 2016 97.55 97.55 97.55 0 +1.35(+1.41%)
Dec 29, 2016 96.88 96.88 96.16 96.20 1,662 -0.53(-0.54%)
Dec 28, 2016 94.36 97.14 94.36 96.73 10,989 +1.88(+1.98%)
Dec 27, 2016 94.50 94.85 94.24 94.85 668 -0.71(-0.75%)
Dec 23, 2016 95.56 95.56 95.56 0 -0.83(-0.86%)
Dec 22, 2016 95.32 96.42 95.32 96.39 701 +1.58(+1.66%)
Dec 21, 2016 93.91 94.81 93.91 94.81 515 +0.79(+0.84%)
Dec 20, 2016 93.84 94.61 93.84 94.02 1,840 -1.17(-1.22%)
Dec 19, 2016 95.34 95.89 95.03 95.18 2,209 -0.56(-0.59%)
Dec 16, 2016 94.73 95.75 94.41 95.75 1,140 -0.34(-0.35%)
Dec 15, 2016 96.28 97.14 94.88 96.09 1,543 -0.94(-0.97%)
Dec 14, 2016 95.01 97.03 94.47 97.03 3,438 +3.20(+3.41%)
Dec 13, 2016 93.34 95.26 93.27 93.83 1,769 -0.86(-0.91%)
Dec 12, 2016 93.72 95.11 93.30 94.70 7,614 +1.20(+1.29%)
Dec 09, 2016 93.81 93.94 93.49 93.49 732 -0.90(-0.96%)
Dec 08, 2016 94.39 94.39 94.39 94.39 56 -1.17(-1.22%)
Dec 07, 2016 97.25 97.59 95.01 95.56 911 -2.03(-2.08%)
Dec 06, 2016 99.13 99.36 97.25 97.59 2,268 -1.64(-1.65%)
Dec 05, 2016 99.57 99.57 99.23 99.23 177 -3.06(-2.99%)
Dec 02, 2016 101.43 102.29 101.41 102.29 307 +0.34(+0.33%)
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.