Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Midcap400 -2X ETF (NY: MZZ )

9.871 -0.031 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 59.09 59.65 59.09 59.65 1,804 +0.03(+0.06%)
May 30, 2018 60.55 60.55 59.61 59.61 238 -0.70(-1.16%)
May 25, 2018 60.31 60.31 60.31 0 +0.70(+1.17%)
May 22, 2018 59.61 59.61 59.61 24 +0.14(+0.23%)
May 21, 2018 60.34 60.34 59.48 59.48 378 -0.78(-1.30%)
May 18, 2018 60.26 60.26 60.26 60.26 56 +0.23(+0.38%)
May 17, 2018 60.31 60.55 60.03 60.03 997 -0.71(-1.17%)
May 16, 2018 60.74 60.74 60.74 60.74 69 -0.80(-1.30%)
May 15, 2018 61.51 61.54 61.49 61.54 536 +0.46(+0.76%)
May 14, 2018 60.59 61.10 60.58 61.07 804 +0.42(+0.69%)
May 10, 2018 60.65 60.65 60.65 77 -0.87(-1.41%)
May 09, 2018 61.97 62.27 61.52 61.52 418 -1.07(-1.72%)
May 08, 2018 62.91 62.91 62.60 62.60 528 -0.61(-0.97%)
May 04, 2018 63.21 63.21 63.21 79 -2.09(-3.20%)
May 03, 2018 65.26 66.58 64.97 65.30 2,514 +0.88(+1.37%)
May 02, 2018 64.99 64.99 64.42 64.42 269 -1.04(-1.58%)
May 01, 2018 65.56 65.70 65.37 65.45 1,876 +1.02(+1.59%)
Apr 30, 2018 64.25 64.43 64.25 64.43 904 +0.59(+0.92%)
Apr 27, 2018 63.74 63.84 63.74 63.84 164 +0.10(+0.16%)
Apr 26, 2018 63.32 63.74 63.32 63.74 143 -1.11(-1.71%)
Apr 25, 2018 64.85 64.85 64.85 64.85 352 +0.07(+0.11%)
Apr 24, 2018 63.25 64.78 62.49 64.78 1,188 +1.35(+2.13%)
Apr 23, 2018 63.22 63.77 63.01 63.43 893 +0.03(+0.05%)
Apr 20, 2018 62.87 63.50 62.87 63.39 1,176 +0.87(+1.39%)
Apr 19, 2018 62.84 62.87 62.53 62.53 601 +0.94(+1.52%)
Apr 18, 2018 61.76 61.76 61.56 61.59 479 -0.59(-0.95%)
Apr 17, 2018 62.80 62.80 62.14 62.18 1,285 -0.95(-1.51%)
Apr 16, 2018 63.91 63.91 62.99 63.13 247 -1.32(-2.04%)
Apr 13, 2018 63.84 64.45 63.72 64.45 2,490 +0.42(+0.65%)
Apr 12, 2018 64.03 64.03 64.03 64.03 169 -0.57(-0.89%)
Apr 11, 2018 64.61 64.61 64.61 64.61 90 -1.59(-2.41%)
Apr 10, 2018 66.20 66.20 66.20 66.20 127 -0.35(-0.52%)
Apr 09, 2018 65.85 66.55 65.21 66.55 487 +0.83(+1.27%)
Apr 06, 2018 64.47 65.71 64.47 65.71 151 +1.70(+2.65%)
Apr 05, 2018 64.81 64.81 63.84 64.02 582 -0.87(-1.35%)
Apr 04, 2018 67.38 67.48 64.81 64.89 2,792 -2.87(-4.24%)
Apr 03, 2018 67.17 67.76 67.17 67.76 395 -0.24(-0.36%)
Apr 02, 2018 65.82 68.66 65.37 68.00 1,669 +0.83(+1.24%)
Mar 28, 2018 67.17 67.17 67.17 0 +0.03(+0.05%)
Mar 27, 2018 64.99 67.14 64.99 67.14 4,962 +1.14(+1.73%)
Mar 26, 2018 66.55 67.41 65.96 65.99 996 -2.11(-3.10%)
Mar 23, 2018 65.68 68.18 65.68 68.11 1,852 +2.60(+3.97%)
Mar 22, 2018 63.75 65.51 63.30 65.51 771 +3.47(+5.59%)
Mar 21, 2018 62.49 62.49 61.59 62.04 1,537 -0.74(-1.18%)
Mar 19, 2018 62.78 62.78 62.78 2 +1.26(+2.05%)
Mar 16, 2018 61.52 61.52 61.52 61.52 37 -0.22(-0.36%)
Mar 14, 2018 61.75 61.75 61.75 77 +0.50(+0.82%)
Mar 13, 2018 60.24 61.24 60.24 61.24 1,284 +0.69(+1.14%)
Mar 12, 2018 60.48 60.62 60.48 60.55 493 -0.24(-0.40%)
Mar 09, 2018 61.69 61.69 60.76 60.79 1,797 -2.04(-3.25%)
Mar 08, 2018 62.42 63.57 62.30 62.84 473 +0.31(+0.50%)
Mar 07, 2018 62.53 62.53 935 -0.42(-0.66%)
Mar 06, 2018 64.19 64.19 62.94 62.94 1,444 -1.53(-2.37%)
Mar 05, 2018 64.95 64.95 64.47 64.47 314 -1.11(-1.69%)
Mar 02, 2018 67.59 68.04 65.58 65.58 3,286 -0.28(-0.42%)
Mar 01, 2018 66.37 66.55 65.78 65.85 603 -0.55(-0.84%)
Feb 28, 2018 64.57 66.48 64.57 66.41 667 +1.66(+2.57%)
Feb 27, 2018 63.08 64.74 63.08 64.74 950 +1.46(+2.30%)
Feb 26, 2018 63.25 63.29 63.25 63.29 409 -1.96(-3.00%)
Feb 23, 2018 64.92 65.25 64.85 65.25 609 -0.28(-0.43%)
Feb 22, 2018 65.16 65.54 64.40 65.53 613 +0.37(+0.57%)
Feb 21, 2018 63.91 65.16 63.54 65.16 418 +0.38(+0.59%)
Feb 20, 2018 64.09 64.78 64.09 64.78 564 +0.69(+1.08%)
Feb 16, 2018 64.09 64.09 64.09 0 -0.38(-0.59%)
Feb 15, 2018 65.16 65.76 64.47 64.47 2,428 -1.35(-2.05%)
Feb 14, 2018 68.66 68.66 65.82 65.82 754 -2.76(-4.02%)
Feb 13, 2018 68.71 68.76 68.57 68.57 786 +0.16(+0.23%)
Feb 12, 2018 70.32 70.32 68.31 68.42 4,433 -2.91(-4.08%)
Feb 09, 2018 69.63 73.83 69.63 71.33 16,302 -0.38(-0.53%)
Feb 08, 2018 66.96 71.71 66.93 71.71 8,966 +4.65(+6.94%)
Feb 07, 2018 67.06 66.51 67.06 1,623 -0.29(-0.42%)
Feb 06, 2018 70.67 71.31 66.82 67.34 7,463 +0.03(+0.05%)
Feb 05, 2018 67.59 64.02 67.31 4,480 +3.57(+5.60%)
Feb 02, 2018 62.18 63.74 62.16 63.74 408 +2.04(+3.31%)
Feb 01, 2018 61.69 61.69 61.69 61.69 81 +0.19(+0.30%)
Jan 31, 2018 60.69 61.52 60.69 61.51 383 +0.47(+0.77%)
Jan 30, 2018 61.14 59.58 60.86 61.04 436 +1.46(+2.44%)
Jan 29, 2018 58.85 59.68 58.85 59.58 603 +0.24(+0.40%)
Jan 26, 2018 59.61 59.65 59.34 59.34 165 -0.60(-1.00%)
Jan 25, 2018 59.89 59.94 59.42 59.94 2,377 +0.81(+1.38%)
Jan 24, 2018 58.61 59.13 58.61 59.13 215 -0.14(-0.23%)
Jan 23, 2018 59.30 59.30 59.27 59.27 207 -0.19(-0.32%)
Jan 22, 2018 60.08 60.08 59.44 59.46 1,137 -0.54(-0.90%)
Jan 19, 2018 60.55 60.55 60.00 60.00 281 -1.18(-1.93%)
Jan 18, 2018 61.17 61.17 61.17 61.17 576 +0.45(+0.74%)
Jan 17, 2018 61.04 61.04 60.52 60.72 782 -0.66(-1.07%)
Jan 16, 2018 60.59 61.69 60.59 61.38 1,055 +0.42(+0.68%)
Jan 12, 2018 60.97 60.97 60.97 0 -0.10(-0.17%)
Jan 11, 2018 62.94 61.07 61.07 622 -1.87(-2.97%)
Jan 10, 2018 62.64 62.94 62.63 62.94 536 +0.90(+1.45%)
Jan 09, 2018 62.32 62.32 61.97 62.04 345 -0.28(-0.44%)
Jan 08, 2018 62.39 62.70 62.32 62.32 212 -0.55(-0.88%)
Jan 05, 2018 62.98 63.15 62.87 62.87 150 -0.31(-0.49%)
Jan 04, 2018 62.98 63.18 62.95 63.18 1,846 -0.24(-0.38%)
Jan 03, 2018 63.43 63.43 63.43 63.43 32 -0.45(-0.71%)
Jan 02, 2018 64.81 64.81 63.88 63.88 235 -1.11(-1.71%)
Dec 29, 2017 64.99 64.99 64.99 0 +0.35(+0.54%)
Dec 28, 2017 64.81 64.81 64.64 64.64 139 +0.27(+0.41%)
Dec 27, 2017 64.40 64.42 64.36 64.37 290 -0.37(-0.57%)
Dec 26, 2017 64.61 64.74 64.61 64.74 326 -0.03(-0.05%)
Dec 22, 2017 64.99 65.08 64.78 64.78 1,260 -0.21(-0.32%)
Dec 21, 2017 64.99 64.99 64.99 64.99 36 +0.03(+0.05%)
Dec 20, 2017 64.54 65.16 64.54 64.95 220 -0.35(-0.53%)
Dec 19, 2017 64.71 65.30 64.61 65.30 1,039 +0.55(+0.86%)
Dec 18, 2017 65.13 65.13 64.61 64.74 1,251 -1.28(-1.94%)
Dec 15, 2017 65.54 66.03 65.40 66.03 489 -0.48(-0.73%)
Dec 14, 2017 66.44 66.51 66.44 66.51 146 +0.16(+0.23%)
Dec 13, 2017 65.85 66.36 65.85 66.36 282 +0.33(+0.50%)
Dec 12, 2017 65.96 66.03 65.91 66.03 569 +0.05(+0.08%)
Dec 11, 2017 65.91 66.17 65.91 65.97 1,014 +0.26(+0.40%)
Dec 08, 2017 66.23 66.23 65.71 65.71 238 -0.66(-1.00%)
Dec 07, 2017 66.96 66.96 66.20 66.37 1,004 -0.31(-0.47%)
Dec 06, 2017 67.31 67.31 66.69 66.69 474 +0.14(+0.21%)
Dec 05, 2017 66.53 66.55 66.47 66.55 842 +0.90(+1.38%)
Dec 04, 2017 64.61 65.65 64.61 65.64 633 -0.35(-0.53%)
Dec 01, 2017 65.51 65.99 65.51 65.99 109 +0.74(+1.14%)
Nov 30, 2017 65.25 65.25 65.25 65.25 138 -0.94(-1.43%)
Nov 29, 2017 66.27 66.27 65.78 66.19 217 -1.85(-2.71%)
Nov 22, 2017 68.04 68.04 68.04 33 -0.38(-0.56%)
Nov 21, 2017 68.38 68.42 68.38 68.42 364 -0.87(-1.25%)
Nov 20, 2017 69.01 69.28 69.01 69.28 120 -0.38(-0.55%)
Nov 16, 2017 69.67 69.67 69.67 0 -1.68(-2.36%)
Nov 15, 2017 72.19 72.19 71.02 71.35 1,217 -0.50(-0.70%)
Nov 13, 2017 71.85 71.85 71.85 17 +0.87(+1.22%)
Nov 10, 2017 70.55 70.98 70.55 70.98 206 +0.00(+0.00%)
Nov 09, 2017 70.91 70.98 70.91 70.98 89 +0.49(+0.70%)
Nov 07, 2017 70.49 70.49 70.49 14 +1.03(+1.49%)
Nov 06, 2017 69.63 69.63 69.28 69.46 9,216 -0.94(-1.33%)
Nov 02, 2017 70.39 70.39 70.39 24 +0.44(+0.63%)
Nov 01, 2017 69.31 69.96 69.25 69.96 122 -0.16(-0.23%)
Oct 31, 2017 69.91 70.12 69.91 70.12 1,554 -0.69(-0.98%)
Oct 30, 2017 70.36 71.16 70.14 70.81 5,064 +0.87(+1.24%)
Oct 27, 2017 70.77 70.83 69.91 69.94 1,120 -0.66(-0.93%)
Oct 26, 2017 70.84 70.84 70.56 70.60 259 +0.24(+0.34%)
Oct 24, 2017 70.36 70.36 70.36 9 -0.65(-0.92%)
Oct 23, 2017 70.57 71.01 70.57 71.01 497 +0.62(+0.87%)
Oct 20, 2017 70.67 70.67 70.29 70.39 196 -0.66(-0.93%)
Oct 18, 2017 71.05 71.05 71.05 17 -0.62(-0.87%)
Oct 17, 2017 71.70 71.70 71.68 71.68 133 +0.33(+0.46%)
Oct 16, 2017 71.35 71.35 71.35 71.35 36 +0.03(+0.05%)
Oct 12, 2017 71.31 71.31 71.31 0 +0.02(+0.02%)
Oct 11, 2017 71.33 71.43 71.29 71.30 1,046 -0.28(-0.39%)
Oct 10, 2017 71.47 71.75 71.47 71.57 573 +0.17(+0.24%)
Oct 05, 2017 71.40 71.40 71.40 7 -0.42(-0.58%)
Oct 03, 2017 71.81 2 -0.42(-0.58%)
Oct 02, 2017 72.58 72.65 72.23 72.23 209 -1.49(-2.02%)
Sep 27, 2017 73.72 0 -1.42(-1.89%)
Sep 26, 2017 75.25 75.25 74.93 75.14 182 -0.35(-0.46%)
Sep 25, 2017 75.94 75.94 75.42 75.49 302 -0.31(-0.41%)
Sep 22, 2017 75.80 75.80 75.80 75.80 68 -0.35(-0.46%)
Sep 21, 2017 76.01 76.15 76.01 76.15 3,476 +0.36(+0.48%)
Sep 20, 2017 75.94 75.94 75.79 75.79 495 -0.36(-0.48%)
Sep 19, 2017 76.16 76.16 76.16 76.15 203 +0.07(+0.10%)
Sep 18, 2017 76.13 76.22 76.08 76.08 3,051 -1.14(-1.48%)
Sep 15, 2017 77.46 77.46 77.22 77.22 116 -0.38(-0.49%)
Sep 14, 2017 77.60 77.60 77.60 77.60 64 +0.24(+0.32%)
Sep 13, 2017 77.46 77.46 77.22 77.36 710 -1.04(-1.33%)
Sep 11, 2017 78.40 36 -1.59(-1.99%)
Sep 08, 2017 81.35 81.35 79.99 79.99 1,495 -0.81(-1.00%)
Sep 07, 2017 80.90 81.31 80.76 80.80 618 +0.77(+0.96%)
Sep 06, 2017 80.05 80.05 80.03 80.03 139 -0.45(-0.56%)
Sep 05, 2017 79.09 80.48 79.09 80.48 596 +2.01(+2.56%)
Sep 01, 2017 78.57 78.57 78.33 78.47 525 -0.69(-0.88%)
Aug 31, 2017 79.86 79.86 79.16 79.16 3,015 -1.24(-1.54%)
Aug 30, 2017 80.40 80.40 80.40 80.40 155 -1.15(-1.41%)
Aug 29, 2017 82.52 82.52 81.55 81.55 236 -0.07(-0.08%)
Aug 28, 2017 80.96 81.62 80.60 81.62 420 +0.65(+0.81%)
Aug 25, 2017 81.45 81.59 80.97 80.97 557 -0.86(-1.05%)
Aug 24, 2017 81.83 82.25 81.58 81.83 858 -0.38(-0.46%)
Aug 23, 2017 81.90 82.39 81.90 82.21 933 +0.71(+0.87%)
Aug 22, 2017 82.18 82.21 81.50 81.50 504 -1.54(-1.86%)
Aug 21, 2017 83.63 83.63 82.75 83.04 744 +0.28(+0.34%)
Aug 18, 2017 83.67 83.67 82.64 82.76 2,786 +0.10(+0.12%)
Aug 17, 2017 80.69 82.66 80.17 82.66 2,387 +2.81(+3.52%)
Aug 16, 2017 79.79 79.86 79.79 79.86 66 -0.35(-0.43%)
Aug 15, 2017 78.75 80.20 78.75 80.20 419 +0.87(+1.10%)
Aug 14, 2017 79.82 80.06 79.33 79.33 2,401 -2.09(-2.56%)
Aug 11, 2017 82.25 82.25 81.42 81.42 1,525 -0.16(-0.19%)
Aug 10, 2017 79.94 81.57 79.90 81.57 4,791 +2.37(+3.00%)
Aug 09, 2017 79.16 79.58 79.16 79.20 451 +1.13(+1.45%)
Aug 08, 2017 77.37 78.07 76.77 78.07 14,119 +0.50(+0.64%)
Aug 07, 2017 77.46 77.57 77.36 77.57 478 -0.94(-1.19%)
Aug 03, 2017 78.50 0 +0.80(+1.03%)
Aug 02, 2017 77.98 77.98 77.71 77.71 138 +0.87(+1.13%)
Aug 01, 2017 76.91 76.94 76.84 76.84 210 -0.07(-0.09%)
Jul 31, 2017 77.08 77.08 76.91 76.91 326 +0.03(+0.05%)
Jul 28, 2017 76.84 77.01 76.81 76.88 14,412 +0.53(+0.69%)
Jul 27, 2017 76.08 76.35 75.56 76.35 751 +1.36(+1.82%)
Jul 26, 2017 73.86 75.02 73.86 74.99 264 +0.78(+1.05%)
Jul 25, 2017 74.90 75.00 74.21 74.21 300 -1.46(-1.92%)
Jul 24, 2017 75.90 75.97 75.66 75.66 308 -0.14(-0.18%)
Jul 21, 2017 76.04 76.04 75.80 75.80 241 +0.42(+0.55%)
Jul 20, 2017 75.35 75.38 75.35 75.38 246 -0.05(-0.07%)
Jul 19, 2017 75.66 75.66 75.44 75.44 476 -1.33(-1.74%)
Jul 18, 2017 77.46 77.46 76.77 76.77 414 +0.30(+0.40%)
Jul 17, 2017 76.46 76.52 76.23 76.47 688 -0.17(-0.22%)
Jul 14, 2017 76.49 76.70 76.15 76.63 2,992 -0.10(-0.14%)
Jul 13, 2017 77.82 77.82 76.74 76.74 1,095 -0.72(-0.93%)
Jul 12, 2017 77.17 77.46 77.17 77.46 295 -0.91(-1.16%)
Jul 11, 2017 78.37 78.37 78.37 78.37 66 -0.38(-0.48%)
Jul 10, 2017 78.64 78.75 78.64 78.75 548 +0.28(+0.35%)
Jul 07, 2017 79.72 79.72 78.40 78.47 377 -1.01(-1.26%)
Jul 06, 2017 79.09 79.47 78.54 79.47 945 +0.97(+1.24%)
Jul 03, 2017 78.50 9 +0.03(+0.04%)
Jun 30, 2017 77.91 78.47 77.91 78.47 787 -0.03(-0.04%)
Jun 29, 2017 77.71 79.65 77.67 78.50 4,145 +1.04(+1.34%)
Jun 28, 2017 77.38 77.46 77.38 77.46 188 -1.14(-1.46%)
Jun 26, 2017 78.61 5 -0.24(-0.31%)
Jun 23, 2017 78.85 78.85 78.85 78.85 1,531 -0.46(-0.59%)
Jun 22, 2017 79.31 79.31 79.31 79.31 140 +0.05(+0.06%)
Jun 21, 2017 78.70 79.27 78.70 79.27 258 +0.57(+0.73%)
Jun 20, 2017 78.30 78.69 78.30 78.69 377 +1.35(+1.75%)
Jun 19, 2017 77.46 77.46 77.29 77.34 238 -0.12(-0.16%)
Jun 14, 2017 77.46 3 -0.45(-0.57%)
Jun 12, 2017 77.91 19 +0.73(+0.95%)
Jun 09, 2017 77.29 77.29 77.18 77.18 517 -2.68(-3.35%)
Jun 07, 2017 79.86 0 +0.28(+0.36%)
Jun 06, 2017 79.57 79.57 79.57 79.57 301 +0.89(+1.14%)
Jun 05, 2017 78.68 78.68 78.68 78.68 36 +0.76(+0.97%)
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.