Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.60	49.56	48.27	48.45	10,271	+0.31(+0.64%)
May 28, 2020	45.69	48.33	45.69	48.14	12,841	+1.46(+3.12%)
May 27, 2020	47.95	49.77	46.68	46.68	26,092	-2.84(-5.73%)
May 26, 2020	50.48	50.48	48.72	49.52	7,954	-3.57(-6.72%)
May 22, 2020	53.17	54.05	52.94	53.09	6,673	+0.04(+0.07%)
May 21, 2020	53.78	54.36	52.71	53.05	8,609	-0.38(-0.72%)
May 20, 2020	53.86	53.97	52.82	53.44	7,523	-2.42(-4.33%)
May 19, 2020	54.51	55.85	53.70	55.85	5,417	+1.25(+2.28%)
May 18, 2020	57.08	57.46	54.47	54.61	17,824	-7.52(-12.11%)
May 15, 2020	63.72	63.72	61.61	62.13	11,027	-1.09(-1.72%)
May 14, 2020	66.59	69.24	62.94	63.22	24,384	-1.07(-1.67%)
May 13, 2020	60.92	65.75	60.92	64.29	37,462	+4.07(+6.75%)
May 12, 2020	55.43	60.23	55.43	60.23	2,991	+4.07(+7.24%)
May 11, 2020	56.77	57.65	55.58	56.16	5,001	+0.43(+0.78%)
May 08, 2020	57.65	57.76	55.62	55.73	16,032	-4.20(-7.00%)
May 07, 2020	60.61	60.61	58.77	59.92	5,641	-1.91(-3.10%)
May 06, 2020	59.76	61.87	59.76	61.84	10,561	+0.93(+1.53%)
May 05, 2020	59.57	61.22	58.36	60.91	24,061	-1.38(-2.22%)
May 04, 2020	63.22	64.71	61.95	62.29	19,452	-0.09(-0.14%)

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.