Skip to main content

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.60 +0.14 (+1.22%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.41 46.41 44.96 45.23 6,796 -1.10(-2.38%)
Jun 29, 2020 48.12 48.57 46.30 46.33 8,087 -2.31(-4.76%)
Jun 26, 2020 47.43 48.84 47.43 48.65 38,026 +1.82(+3.89%)
Jun 25, 2020 48.91 49.29 46.83 46.83 7,182 -1.25(-2.60%)
Jun 24, 2020 46.03 48.87 46.03 48.08 13,788 +3.03(+6.73%)
Jun 23, 2020 44.02 45.20 44.02 45.05 7,499 -0.11(-0.24%)
Jun 22, 2020 46.11 46.83 45.08 45.16 27,114 -0.30(-0.67%)
Jun 19, 2020 43.91 46.30 43.91 45.46 6,535 +0.38(+0.84%)
Jun 18, 2020 45.95 46.07 44.47 45.08 7,903 +0.19(+0.42%)
Jun 17, 2020 43.58 44.95 43.58 44.89 7,637 +1.21(+2.78%)
Jun 16, 2020 42.20 44.78 41.82 43.68 14,639 -1.86(-4.08%)
Jun 15, 2020 49.79 50.28 45.54 45.54 9,804 -1.40(-2.99%)
Jun 12, 2020 45.69 49.52 45.21 46.94 57,500 -2.14(-4.37%)
Jun 11, 2020 46.49 49.10 46.03 49.09 21,846 +6.24(+14.57%)
Jun 10, 2020 40.87 43.00 40.87 42.84 11,328 +2.13(+5.22%)
Jun 09, 2020 40.53 41.02 40.27 40.72 8,000 +1.59(+4.07%)
Jun 08, 2020 40.03 40.03 39.12 39.12 3,993 -1.59(-3.91%)
Jun 05, 2020 40.34 40.88 39.31 40.72 20,712 -2.81(-6.45%)
Jun 04, 2020 44.55 44.55 43.45 43.53 10,649 +0.00(+0.00%)
Jun 03, 2020 45.12 45.12 43.22 43.53 12,943 -2.63(-5.69%)
Jun 02, 2020 46.11 46.71 45.95 46.15 3,226 -0.87(-1.84%)
Jun 01, 2020 47.93 48.08 46.37 47.02 11,667 -0.91(-1.90%)
May 29, 2020 48.08 49.03 47.75 47.93 10,382 +0.30(+0.64%)
May 28, 2020 45.20 47.81 45.20 47.62 12,980 +1.44(+3.12%)
May 27, 2020 47.43 49.24 46.18 46.18 26,376 -2.81(-5.73%)
May 26, 2020 49.94 49.94 48.19 48.99 8,041 -3.53(-6.72%)
May 22, 2020 52.60 53.47 52.37 52.52 6,746 +0.04(+0.07%)
May 21, 2020 53.20 53.77 52.14 52.48 8,703 -0.38(-0.72%)
May 20, 2020 53.28 53.39 52.25 52.86 7,604 -2.39(-4.33%)
May 19, 2020 53.92 55.25 53.13 55.25 5,476 +1.23(+2.28%)
May 18, 2020 56.47 56.84 53.88 54.02 18,017 -7.44(-12.11%)
May 15, 2020 63.03 63.03 60.94 61.46 11,146 -1.08(-1.72%)
May 14, 2020 65.88 68.49 62.26 62.54 24,649 -1.06(-1.67%)
May 13, 2020 60.26 65.04 60.26 63.60 37,869 +4.02(+6.75%)
May 12, 2020 54.83 59.58 54.83 59.58 3,023 +4.02(+7.24%)
May 11, 2020 56.16 57.04 54.99 55.56 5,055 +0.43(+0.78%)
May 08, 2020 57.04 57.14 55.02 55.13 16,206 -4.15(-7.00%)
May 07, 2020 59.96 59.96 58.14 59.28 5,702 -1.89(-3.10%)
May 06, 2020 59.12 61.21 59.12 61.17 10,676 +0.92(+1.53%)
May 05, 2020 58.93 60.56 57.74 60.25 24,322 -1.37(-2.22%)
May 04, 2020 62.54 64.02 61.29 61.62 19,664 -0.09(-0.14%)
May 01, 2020 60.72 62.80 59.62 61.70 31,174 +4.21(+7.33%)
Apr 30, 2020 56.92 57.49 56.28 57.49 8,452 +3.27(+6.04%)
Apr 29, 2020 57.19 57.19 53.35 54.22 13,726 -4.94(-8.36%)
Apr 28, 2020 57.83 60.41 56.92 59.16 12,863 -1.14(-1.89%)
Apr 27, 2020 63.83 64.13 59.84 60.30 10,064 -5.58(-8.46%)
Apr 24, 2020 66.45 68.12 65.27 65.87 10,461 -1.88(-2.77%)
Apr 23, 2020 68.79 68.79 65.73 67.75 9,322 -1.62(-2.33%)
Apr 22, 2020 69.90 70.17 68.31 69.37 6,906 -1.95(-2.73%)
Apr 21, 2020 71.57 72.33 69.82 71.32 17,668 +3.77(+5.57%)
Apr 20, 2020 67.85 68.46 65.46 67.55 11,395 +2.17(+3.32%)
Apr 17, 2020 66.41 66.75 64.40 65.38 10,804 -5.27(-7.47%)
Apr 16, 2020 69.06 74.00 69.06 70.66 30,031 +0.29(+0.42%)
Apr 15, 2020 69.60 72.71 68.88 70.36 55,485 +5.15(+7.90%)
Apr 14, 2020 65.27 66.54 63.76 65.21 8,020 -2.65(-3.91%)
Apr 13, 2020 64.70 69.37 64.70 67.86 10,844 +4.11(+6.44%)
Apr 09, 2020 65.65 65.65 62.14 63.76 7,931 -4.55(-6.66%)
Apr 08, 2020 74.61 75.17 67.93 68.31 7,813 -7.22(-9.56%)
Apr 07, 2020 71.95 76.65 68.53 75.53 10,740 -2.53(-3.24%)
Apr 06, 2020 84.81 85.19 77.14 78.06 12,653 -15.56(-16.62%)
Apr 03, 2020 89.59 94.94 88.09 93.62 10,119 +4.71(+5.29%)
Apr 02, 2020 91.83 92.69 85.38 88.91 3,859 -1.78(-1.97%)
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.