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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.55 +0.17 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2014 170.55 170.55 168.90 168.90 958 -1.71(-1.00%)
Jun 27, 2014 172.21 172.21 170.55 170.61 465 -1.75(-1.01%)
Jun 26, 2014 174.80 174.80 172.35 172.35 4,373 +0.71(+0.42%)
Jun 25, 2014 175.03 175.03 171.64 171.64 804 -2.26(-1.30%)
Jun 24, 2014 171.79 173.97 169.42 173.90 2,100 +2.52(+1.47%)
Jun 23, 2014 170.93 171.42 170.10 171.38 1,857 +0.26(+0.15%)
Jun 20, 2014 171.38 171.41 171.04 171.11 416 -0.87(-0.50%)
Jun 19, 2014 171.68 173.07 171.68 171.98 1,062 -0.26(-0.15%)
Jun 18, 2014 174.24 174.50 172.09 172.24 1,667 -1.54(-0.89%)
Jun 17, 2014 174.12 175.03 172.39 173.78 1,652 -2.93(-1.66%)
Jun 16, 2014 176.04 177.13 175.81 176.72 1,769 -0.11(-0.06%)
Jun 13, 2014 177.85 178.45 176.31 176.83 1,367 -0.79(-0.44%)
Jun 12, 2014 176.94 178.22 176.94 177.62 706 +1.54(+0.88%)
Jun 11, 2014 176.64 176.91 176.04 176.08 506 +1.13(+0.65%)
Jun 10, 2014 175.14 175.29 174.72 174.95 956 -0.15(-0.09%)
Jun 06, 2014 176.00 176.00 174.73 175.10 5,466 -2.14(-1.21%)
Jun 05, 2014 180.48 181.46 176.94 177.24 2,960 -3.61(-2.00%)
Jun 04, 2014 182.17 182.17 180.85 180.85 1,336 -2.23(-1.22%)
Jun 03, 2014 183.09 183.09 183.09 183.09 63 +0.47(+0.26%)
Jun 02, 2014 185.59 185.59 182.51 182.62 941 -0.98(-0.53%)
May 30, 2014 183.15 184.28 182.77 183.60 1,565 +0.56(+0.31%)
May 29, 2014 184.84 184.84 183.04 183.04 738 -1.66(-0.90%)
May 28, 2014 185.41 185.41 184.05 184.69 1,865 +0.87(+0.47%)
May 27, 2014 184.65 184.65 183.07 183.83 8,248 -2.44(-1.31%)
May 23, 2014 189.17 186.27 186.27 186.27 1,356 -1.43(-0.76%)
May 22, 2014 190.18 190.37 187.70 187.70 1,395 -3.31(-1.73%)
May 21, 2014 192.66 192.66 189.92 191.01 920 -1.84(-0.96%)
May 20, 2014 191.80 194.43 191.80 192.85 769 +3.57(+1.89%)
May 19, 2014 189.35 189.81 187.93 189.28 1,646 -1.92(-1.00%)
May 16, 2014 192.10 193.75 191.20 191.20 8,498 -1.99(-1.03%)
May 15, 2014 192.78 197.10 192.78 193.19 1,436 +3.20(+1.68%)
May 14, 2014 188.00 190.11 188.00 189.99 4,041 +3.05(+1.63%)
May 13, 2014 185.71 187.10 184.50 186.95 848 +1.54(+0.83%)
May 12, 2014 187.02 187.02 185.22 185.41 1,656 -5.75(-3.01%)
May 09, 2014 193.04 193.72 191.16 191.16 981 -1.05(-0.55%)
May 08, 2014 193.42 193.42 187.29 192.21 1,774 +1.99(+1.05%)
May 07, 2014 190.18 195.56 190.18 190.22 2,723 -1.88(-0.98%)
May 06, 2014 190.26 192.32 189.28 192.10 1,268 +2.86(+1.51%)
May 05, 2014 189.73 190.29 188.23 189.24 2,575 +0.11(+0.06%)
May 02, 2014 189.47 189.73 186.65 189.13 966 -0.94(-0.50%)
May 01, 2014 191.65 192.85 188.71 190.07 2,664 -0.87(-0.45%)
Apr 30, 2014 193.49 194.06 190.86 190.93 4,221 -2.18(-1.13%)
Apr 29, 2014 192.36 193.53 192.36 193.12 1,485 -1.66(-0.85%)
Apr 28, 2014 192.59 198.83 190.90 194.77 2,656 +1.24(+0.64%)
Apr 25, 2014 190.97 193.53 190.56 193.53 781 +4.25(+2.24%)
Apr 24, 2014 189.58 189.58 187.78 189.28 1,548 +0.11(+0.06%)
Apr 23, 2014 187.44 189.35 187.44 189.17 1,208 +0.68(+0.36%)
Apr 22, 2014 190.86 190.86 187.74 188.49 1,205 -3.46(-1.80%)
Apr 21, 2014 192.93 193.42 191.27 191.95 462 -0.56(-0.29%)
Apr 17, 2014 193.87 192.51 192.51 192.51 877 -0.86(-0.45%)
Apr 16, 2014 195.15 195.91 192.32 193.38 3,366 -4.59(-2.32%)
Apr 15, 2014 202.33 204.20 197.70 197.97 1,656 -2.59(-1.29%)
Apr 14, 2014 200.97 202.14 198.72 200.56 2,647 -1.66(-0.82%)
Apr 11, 2014 200.94 202.36 197.70 202.22 2,626 +4.78(+2.42%)
Apr 10, 2014 189.35 197.78 189.20 197.44 1,023 +8.16(+4.31%)
Apr 09, 2014 191.65 193.11 189.17 189.28 6,495 -3.84(-1.99%)
Apr 08, 2014 193.87 197.18 192.93 193.12 2,480 -2.22(-1.14%)
Apr 07, 2014 191.61 196.69 190.96 195.33 5,589 +6.32(+3.34%)
Apr 04, 2014 181.61 189.69 180.85 189.02 4,669 +5.94(+3.25%)
Apr 03, 2014 181.04 183.90 181.04 183.07 2,539 +1.17(+0.64%)
Apr 02, 2014 182.92 182.96 181.46 181.91 2,366 -0.94(-0.51%)
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.