Skip to main content

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.56 +0.10 (+0.87%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 11.26 11.49 11.26 11.46 55,520 +0.23(+2.07%)
Jun 24, 2024 11.19 11.22 11.19 11.22 264 -0.17(-1.46%)
Jun 21, 2024 11.39 11.39 11.39 11.39 249 -0.07(-0.63%)
Jun 20, 2024 11.45 11.47 11.45 11.46 702 +0.11(+0.93%)
Jun 18, 2024 11.42 11.43 11.35 11.36 58,170 -0.09(-0.78%)
Jun 17, 2024 11.72 11.72 11.43 11.45 61,198 -0.21(-1.78%)
Jun 14, 2024 11.53 11.73 11.53 11.65 1,840 +0.33(+2.90%)
Jun 13, 2024 11.37 11.37 11.33 11.33 756 +0.14(+1.21%)
Jun 12, 2024 11.09 11.19 11.09 11.19 1,857 -0.30(-2.64%)
Jun 11, 2024 11.60 11.60 11.49 11.49 8,372 +0.09(+0.82%)
Jun 10, 2024 11.53 11.54 11.39 11.40 7,510 -0.02(-0.20%)
Jun 07, 2024 11.41 11.42 11.38 11.42 5,858 +0.17(+1.48%)
Jun 06, 2024 11.26 11.30 11.23 11.26 5,244 +0.07(+0.63%)
Jun 05, 2024 11.37 11.39 11.19 11.19 773 -0.24(-2.08%)
Jun 04, 2024 11.27 11.42 11.27 11.42 599 +0.29(+2.57%)
Jun 03, 2024 11.21 11.21 11.14 11.14 392 +0.17(+1.59%)
May 31, 2024 10.96 10.96 10.96 10.96 254 -0.24(-2.14%)
May 30, 2024 11.16 11.23 11.15 11.20 1,566 -0.22(-1.95%)
May 29, 2024 11.38 11.44 11.37 11.43 831 +0.28(+2.51%)
May 28, 2024 10.97 11.15 10.97 11.15 193 +0.14(+1.29%)
May 24, 2024 11.00 11.00 11.00 11.00 101 -0.17(-1.48%)
May 23, 2024 10.88 11.20 10.88 11.17 3,350 +0.28(+2.53%)
May 22, 2024 10.89 10.89 10.89 10.89 157 +0.18(+1.68%)
May 21, 2024 10.74 10.74 10.71 10.71 1,521 +0.04(+0.36%)
May 20, 2024 10.67 10.67 10.67 10.67 9 -0.02(-0.21%)
May 17, 2024 10.73 10.73 10.70 10.70 518 +0.01(+0.12%)
May 16, 2024 10.57 10.68 10.57 10.68 1,751 +0.18(+1.70%)
May 15, 2024 10.56 10.56 10.51 10.51 2,683 -0.13(-1.27%)
May 14, 2024 10.69 10.69 10.64 10.64 375 -0.22(-2.02%)
May 13, 2024 10.71 10.86 10.71 10.86 5,244 +0.03(+0.26%)
May 10, 2024 10.76 10.83 10.76 10.83 124 +0.01(+0.08%)
May 09, 2024 10.97 10.97 10.82 10.82 851 -0.20(-1.77%)
May 08, 2024 11.01 11.07 11.01 11.02 221 +0.08(+0.71%)
May 07, 2024 10.88 10.94 10.83 10.94 1,939 -0.07(-0.60%)
May 06, 2024 11.10 11.13 11.00 11.01 19,574 -0.31(-2.74%)
May 03, 2024 11.21 11.34 11.21 11.32 1,583 -0.23(-2.01%)
May 02, 2024 11.75 11.81 11.51 11.55 19,319 -0.28(-2.39%)
May 01, 2024 11.90 11.90 11.67 11.83 3,393 +0.00(+0.04%)
Apr 30, 2024 11.83 11.83 11.83 11.83 83 +0.39(+3.40%)
Apr 29, 2024 11.54 11.54 11.41 11.44 2,750 -0.12(-1.08%)
Apr 26, 2024 11.55 11.56 11.55 11.56 1,762 -0.06(-0.52%)
Apr 25, 2024 11.74 11.80 11.62 11.62 3,380 +0.13(+1.10%)
Apr 24, 2024 11.56 11.56 11.50 11.50 741 -0.01(-0.13%)
Apr 23, 2024 11.50 11.53 11.46 11.51 2,543 -0.32(-2.70%)
Apr 22, 2024 12.02 12.10 11.68 11.83 24,439 -0.21(-1.73%)
Apr 19, 2024 12.17 12.17 12.04 12.04 2,886 -0.09(-0.73%)
Apr 18, 2024 12.02 12.19 12.02 12.13 1,977 +0.09(+0.75%)
Apr 17, 2024 11.99 12.04 11.94 12.04 2,115 +0.19(+1.57%)
Apr 16, 2024 11.93 11.93 11.77 11.85 11,629 +0.13(+1.07%)
Apr 15, 2024 11.26 11.78 11.26 11.73 14,761 +0.25(+2.20%)
Apr 12, 2024 11.35 11.48 11.35 11.48 1,883 +0.35(+3.15%)
Apr 11, 2024 11.12 11.12 11.12 11.12 124 +0.01(+0.07%)
Apr 10, 2024 11.15 11.16 11.03 11.12 3,666 +0.41(+3.80%)
Apr 09, 2024 10.75 10.75 10.71 10.71 304 -0.01(-0.12%)
Apr 08, 2024 10.72 10.72 10.72 10.72 13 -0.08(-0.71%)
Apr 05, 2024 10.80 10.81 10.80 10.80 813 -0.17(-1.58%)
Apr 04, 2024 10.97 10.97 10.97 10.97 87 +0.23(+2.10%)
Apr 03, 2024 10.75 10.75 10.75 10.75 48 -0.07(-0.63%)
Apr 02, 2024 10.86 10.86 10.81 10.81 657 +0.28(+2.67%)
Apr 01, 2024 10.53 10.55 10.53 10.53 320 +0.16(+1.56%)
Mar 28, 2024 10.40 10.40 10.37 10.37 1,262 -0.12(-1.11%)
Mar 27, 2024 10.64 10.64 10.49 10.49 433 -0.32(-3.00%)
Mar 26, 2024 10.75 10.81 10.75 10.81 740 +0.03(+0.29%)
Mar 25, 2024 10.78 10.78 10.73 10.78 871 +0.01(+0.06%)
Mar 22, 2024 10.78 10.78 10.75 10.78 2,254 +0.17(+1.61%)
Mar 21, 2024 10.76 10.76 10.60 10.60 2,784 -0.25(-2.30%)
Mar 20, 2024 11.09 11.13 10.85 10.85 479 -0.41(-3.63%)
Mar 19, 2024 11.52 11.52 11.26 11.26 16,204 -0.17(-1.52%)
Mar 18, 2024 11.37 11.44 11.37 11.44 454 +0.05(+0.44%)
Mar 15, 2024 11.39 11.39 11.39 11.39 162 +0.01(+0.08%)
Mar 14, 2024 11.08 11.38 11.08 11.38 489 +0.28(+2.56%)
Mar 13, 2024 11.12 11.12 11.01 11.09 590 -0.05(-0.47%)
Mar 12, 2024 11.15 11.15 11.15 11.15 13 -0.13(-1.17%)
Mar 11, 2024 11.28 11.28 11.28 11.28 1,123 +0.13(+1.13%)
Mar 08, 2024 10.89 11.15 10.89 11.15 1,228 +0.12(+1.11%)
Mar 07, 2024 11.02 11.06 11.01 11.03 2,910 -0.23(-2.04%)
Mar 06, 2024 11.22 11.26 11.22 11.26 1,380 -0.12(-1.08%)
Mar 05, 2024 11.41 11.41 11.38 11.38 1,330 +0.06(+0.57%)
Mar 04, 2024 11.32 11.32 11.32 11.32 919 -0.15(-1.34%)
Mar 01, 2024 11.52 11.53 11.46 11.47 2,151 -0.13(-1.15%)
Feb 29, 2024 11.60 11.60 11.60 11.60 469 -0.21(-1.79%)
Feb 28, 2024 11.83 11.83 11.80 11.81 1,097 +0.01(+0.06%)
Feb 27, 2024 11.84 11.84 11.81 11.81 607 -0.08(-0.70%)
Feb 26, 2024 11.89 11.89 11.89 11.89 813 +0.04(+0.33%)
Feb 23, 2024 11.88 11.95 11.81 11.85 1,133 -0.04(-0.33%)
Feb 22, 2024 12.06 12.06 11.89 11.89 1,968 -0.34(-2.75%)
Feb 21, 2024 12.23 12.25 12.23 12.23 4,159 -0.09(-0.70%)
Feb 20, 2024 12.31 12.34 12.31 12.31 984 +0.22(+1.82%)
Feb 16, 2024 11.90 12.09 11.89 12.09 658 +0.20(+1.67%)
Feb 15, 2024 12.02 12.02 11.85 11.89 5,298 -0.43(-3.45%)
Feb 14, 2024 12.32 12.32 12.32 12.32 32 -0.36(-2.87%)
Feb 13, 2024 12.60 12.83 12.49 12.68 6,475 +0.59(+4.91%)
Feb 12, 2024 12.26 12.26 12.06 12.09 1,582 -0.23(-1.83%)
Feb 09, 2024 12.43 12.43 12.32 12.32 7,880 -0.17(-1.35%)
Feb 08, 2024 12.56 12.58 12.48 12.48 4,000 -0.24(-1.87%)
Feb 07, 2024 12.70 12.75 12.68 12.72 12,362 -0.12(-0.93%)
Feb 06, 2024 12.88 12.89 12.84 12.84 1,931 -0.08(-0.65%)
Feb 05, 2024 13.03 13.10 12.91 12.92 17,898 +0.28(+2.25%)
Feb 02, 2024 12.93 12.93 12.64 12.64 938 -0.03(-0.22%)
Feb 01, 2024 12.95 13.12 12.67 12.67 4,058 -0.28(-2.14%)
Jan 31, 2024 12.66 12.94 12.50 12.94 3,094 +0.44(+3.51%)
Jan 30, 2024 12.52 12.56 12.48 12.51 1,519 +0.02(+0.13%)
Jan 29, 2024 12.65 12.72 12.49 12.49 445 -0.19(-1.51%)
Jan 26, 2024 12.62 12.69 12.62 12.68 6,521 -0.05(-0.42%)
Jan 25, 2024 12.78 12.78 12.74 12.74 933 -0.13(-0.99%)
Jan 24, 2024 12.70 12.86 12.70 12.86 293 +0.17(+1.36%)
Jan 23, 2024 12.69 12.69 12.69 12.69 14 +0.10(+0.78%)
Jan 22, 2024 12.57 12.66 12.57 12.59 6,917 -0.30(-2.36%)
Jan 19, 2024 13.12 13.12 12.90 12.90 15,066 -0.26(-1.97%)
Jan 18, 2024 13.17 13.17 13.15 13.16 6,403 -0.18(-1.34%)
Jan 17, 2024 13.48 13.48 13.34 13.34 7,646 +0.16(+1.25%)
Jan 16, 2024 13.24 13.24 13.17 13.17 14,627 +0.20(+1.56%)
Jan 12, 2024 13.01 13.01 12.97 12.97 1,309 +0.02(+0.13%)
Jan 11, 2024 12.90 13.18 12.90 12.95 7,466 +0.06(+0.48%)
Jan 10, 2024 12.89 12.89 12.89 12.89 404 -0.05(-0.35%)
Jan 09, 2024 12.96 12.97 12.94 12.94 15,356 +0.14(+1.13%)
Jan 08, 2024 12.95 12.95 12.79 12.79 1,559 -0.32(-2.44%)
Jan 05, 2024 13.17 13.19 13.11 13.11 530 -0.07(-0.56%)
Jan 04, 2024 13.14 13.18 13.05 13.18 3,580 +0.06(+0.48%)
Jan 03, 2024 12.95 13.12 12.93 13.12 3,056 +0.58(+4.60%)
Jan 02, 2024 12.48 12.65 12.48 12.54 16,920 +0.11(+0.87%)
Dec 29, 2023 12.26 12.44 12.26 12.44 3,435 +0.22(+1.79%)
Dec 28, 2023 12.24 12.28 12.22 12.22 23,919 -0.00(-0.02%)
Dec 27, 2023 12.17 12.22 12.17 12.22 463 +0.02(+0.20%)
Dec 26, 2023 12.30 12.30 12.13 12.20 6,427 -0.19(-1.52%)
Dec 22, 2023 12.34 12.38 12.34 12.38 938 -0.09(-0.68%)
Dec 21, 2023 12.47 12.47 12.47 12.47 302 -0.31(-2.39%)
Dec 20, 2023 12.32 12.77 12.32 12.77 1,321 +0.36(+2.92%)
Dec 19, 2023 12.47 12.47 12.41 12.41 3,045 -0.30(-2.34%)
Dec 18, 2023 12.67 12.71 12.67 12.71 1,706 -0.03(-0.20%)
Dec 15, 2023 12.74 12.74 12.74 12.74 339 +0.21(+1.64%)
Dec 14, 2023 12.53 12.53 12.53 12.53 555 -0.62(-4.73%)
Dec 13, 2023 13.87 13.87 13.14 13.15 5,505 -0.69(-4.96%)
Dec 12, 2023 13.96 13.96 13.84 13.84 7,365 +0.06(+0.43%)
Dec 11, 2023 13.92 13.92 13.78 13.78 1,716 -0.14(-1.03%)
Dec 08, 2023 13.91 13.92 13.91 13.92 913 -0.12(-0.86%)
Dec 07, 2023 14.04 14.04 14.04 14.04 300 -0.14(-0.98%)
Dec 06, 2023 14.18 14.18 14.18 14.18 226 +0.06(+0.41%)
Dec 05, 2023 14.12 14.12 14.12 14.12 164 +0.37(+2.68%)
Dec 04, 2023 13.89 13.89 13.75 13.75 870 -0.21(-1.52%)
Dec 01, 2023 14.05 14.08 13.97 13.97 1,722 -0.71(-4.81%)
Nov 30, 2023 14.67 14.67 14.67 14.67 55 -0.16(-1.06%)
Nov 29, 2023 14.77 14.83 14.77 14.83 1,865 -0.11(-0.76%)
Nov 28, 2023 14.81 14.96 14.81 14.94 843 +0.21(+1.44%)
Nov 27, 2023 14.76 14.76 14.69 14.73 353 +0.03(+0.20%)
Nov 24, 2023 14.79 14.79 14.68 14.70 367 -0.11(-0.72%)
Nov 22, 2023 14.83 14.83 14.71 14.81 705 -0.17(-1.15%)
Nov 21, 2023 14.95 14.98 14.89 14.98 2,307 +0.15(+1.00%)
Nov 20, 2023 14.95 14.95 14.76 14.83 13,083 -0.12(-0.78%)
Nov 17, 2023 14.94 14.96 14.94 14.95 1,059 -0.25(-1.65%)
Nov 16, 2023 15.20 15.20 15.20 15.20 255 +0.32(+2.18%)
Nov 15, 2023 14.68 14.89 14.58 14.88 4,877 -0.14(-0.95%)
Nov 14, 2023 15.24 15.24 14.98 15.02 3,808 -1.24(-7.61%)
Nov 13, 2023 16.35 16.35 16.23 16.26 2,401 +0.03(+0.19%)
Nov 10, 2023 16.51 16.64 16.23 16.23 11,675 -0.39(-2.33%)
Nov 09, 2023 16.42 16.64 16.42 16.61 3,648 +0.36(+2.19%)
Nov 08, 2023 16.26 16.27 16.25 16.26 3,044 +0.15(+0.92%)
Nov 07, 2023 16.04 16.11 16.04 16.11 1,736 +0.11(+0.70%)
Nov 06, 2023 15.95 16.00 15.95 16.00 2,176 +0.31(+1.96%)
Nov 03, 2023 15.92 15.92 15.55 15.69 1,521 -0.64(-3.94%)
Nov 02, 2023 16.70 16.70 16.33 16.33 4,782 -0.70(-4.13%)
Nov 01, 2023 17.17 17.19 17.04 17.04 980 -0.19(-1.13%)
Oct 31, 2023 17.45 17.45 17.23 17.23 1,494 -0.31(-1.77%)
Oct 30, 2023 17.49 17.70 17.48 17.54 3,651 -0.30(-1.70%)
Oct 27, 2023 17.26 17.88 17.26 17.85 6,342 +0.49(+2.85%)
Oct 26, 2023 17.53 17.53 17.15 17.35 6,552 -0.17(-0.95%)
Oct 25, 2023 17.15 17.52 17.15 17.52 3,003 +0.56(+3.30%)
Oct 24, 2023 16.93 17.00 16.83 16.96 11,760 -0.23(-1.34%)
Oct 23, 2023 17.05 17.19 16.87 17.19 7,828 +0.35(+2.06%)
Oct 20, 2023 16.52 16.84 16.52 16.84 5,751 +0.38(+2.30%)
Oct 19, 2023 16.16 16.57 16.16 16.46 6,083 +0.52(+3.24%)
Oct 18, 2023 15.54 15.96 15.54 15.95 5,974 +0.65(+4.25%)
Oct 17, 2023 15.27 15.30 15.24 15.30 657 -0.34(-2.19%)
Oct 16, 2023 15.61 15.66 15.61 15.64 3,260 -0.56(-3.43%)
Oct 13, 2023 15.89 16.20 15.89 16.20 3,283 +0.22(+1.35%)
Oct 12, 2023 15.33 16.07 15.33 15.98 12,506 +0.60(+3.88%)
Oct 11, 2023 15.37 15.57 15.37 15.38 1,665 -0.08(-0.52%)
Oct 10, 2023 15.46 15.46 15.46 15.46 446 -0.30(-1.92%)
Oct 09, 2023 16.11 16.17 15.67 15.77 3,250 -0.22(-1.41%)
Oct 06, 2023 16.46 16.53 15.89 15.99 11,453 -0.26(-1.60%)
Oct 05, 2023 16.24 16.39 16.23 16.25 3,172 +0.07(+0.43%)
Oct 04, 2023 16.36 16.58 16.18 16.18 9,139 -0.17(-1.01%)
Oct 03, 2023 16.29 16.41 16.27 16.35 11,718 +0.53(+3.32%)
Oct 02, 2023 15.69 15.88 15.63 15.82 1,996 +0.43(+2.81%)
Sep 29, 2023 15.02 15.41 15.02 15.39 1,317 +0.10(+0.66%)
Sep 28, 2023 15.55 15.55 15.14 15.29 1,105 -0.32(-2.06%)
Sep 27, 2023 15.67 15.67 15.50 15.61 3,351 -0.16(-0.99%)
Sep 26, 2023 15.40 15.76 15.40 15.76 3,696 +0.47(+3.05%)
Sep 25, 2023 15.31 15.30 15.30 15.30 500 -0.16(-1.04%)
Sep 22, 2023 15.34 15.46 15.28 15.46 3,634 +0.06(+0.38%)
Sep 21, 2023 15.18 15.40 15.17 15.40 2,615 +0.54(+3.66%)
Sep 20, 2023 14.82 14.86 14.82 14.86 1,240 +0.17(+1.15%)
Sep 19, 2023 14.70 14.73 14.69 14.69 3,098 +0.06(+0.39%)
Sep 18, 2023 14.58 14.63 14.55 14.63 961 +0.05(+0.34%)
Sep 15, 2023 14.33 14.65 14.33 14.58 1,975 +0.27(+1.89%)
Sep 14, 2023 14.31 14.31 14.31 14.31 1,236 -0.32(-2.18%)
Sep 13, 2023 14.58 14.73 14.58 14.63 2,382 +0.15(+1.03%)
Sep 12, 2023 14.48 14.48 14.48 14.48 264 -0.02(-0.16%)
Sep 11, 2023 14.39 14.50 14.38 14.50 11,013 -0.02(-0.14%)
Sep 08, 2023 14.52 14.52 14.43 14.52 1,342 +0.02(+0.17%)
Sep 07, 2023 14.36 14.56 14.36 14.50 1,244 +0.28(+1.94%)
Sep 06, 2023 14.32 14.35 14.22 14.22 2,641 +0.11(+0.80%)
Sep 05, 2023 14.07 14.11 14.05 14.11 8,729 +0.62(+4.63%)
Sep 01, 2023 13.49 13.53 13.49 13.49 1,978 -0.24(-1.77%)
Aug 31, 2023 13.66 13.73 13.63 13.73 1,409 -0.01(-0.04%)
Aug 30, 2023 13.70 13.73 13.70 13.73 494 -0.08(-0.57%)
Aug 29, 2023 14.11 14.11 13.81 13.81 5,483 -0.38(-2.66%)
Aug 28, 2023 14.20 14.20 14.18 14.19 771 -0.24(-1.70%)
Aug 25, 2023 14.42 14.50 14.42 14.44 1,323 -0.09(-0.59%)
Aug 24, 2023 14.30 14.52 14.19 14.52 11,893 +0.31(+2.18%)
Aug 23, 2023 14.52 14.52 14.21 14.21 1,628 -0.36(-2.45%)
Aug 22, 2023 14.31 14.58 14.31 14.57 2,445 +0.14(+1.00%)
Aug 21, 2023 14.43 14.43 14.36 14.42 11,968 -0.03(-0.20%)
Aug 18, 2023 14.59 14.59 14.45 14.45 5,248 -0.09(-0.60%)
Aug 17, 2023 14.07 14.54 14.07 14.54 5,273 +0.38(+2.66%)
Aug 16, 2023 13.98 14.16 13.89 14.16 6,224 +0.29(+2.10%)
Aug 15, 2023 13.80 13.87 13.80 13.87 2,257 +0.39(+2.86%)
Aug 14, 2023 13.62 13.62 13.49 13.49 2,470 -0.08(-0.59%)
Aug 11, 2023 13.63 13.63 13.53 13.57 1,340 +0.03(+0.20%)
Aug 10, 2023 13.33 13.64 13.33 13.54 3,911 +0.04(+0.32%)
Aug 09, 2023 13.47 13.54 13.37 13.50 3,465 +0.15(+1.11%)
Aug 08, 2023 13.57 13.57 13.35 13.35 11,123 +0.26(+1.97%)
Aug 07, 2023 13.21 13.21 13.09 13.09 2,176 -0.22(-1.67%)
Aug 04, 2023 13.21 13.31 13.13 13.31 10,190 +0.02(+0.14%)
Aug 03, 2023 13.31 13.37 13.24 13.29 2,345 +0.09(+0.69%)
Aug 02, 2023 13.21 13.26 13.18 13.20 12,543 +0.30(+2.30%)
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.