Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.19 16.19 16.19 16.19 111 +0.08(+0.50%)
Aug 30, 2021 16.11 16.11 16.11 16.11 6 +0.05(+0.34%)
Aug 27, 2021 16.54 16.54 15.97 16.05 1,841 -0.60(-3.63%)
Aug 26, 2021 16.45 16.66 16.45 16.65 1,325 +0.31(+1.90%)
Aug 25, 2021 16.46 16.46 16.34 16.34 1,711 -0.21(-1.27%)
Aug 24, 2021 16.62 16.62 16.51 16.55 2,062 -0.33(-1.94%)
Aug 23, 2021 16.99 16.99 16.84 16.88 6,248 -0.31(-1.79%)
Aug 20, 2021 17.19 17.19 17.19 17.19 104 -0.43(-2.44%)
Aug 19, 2021 17.68 17.68 17.42 17.62 2,356 +0.33(+1.88%)
Aug 18, 2021 17.04 17.30 17.04 17.30 116 +0.31(+1.81%)
Aug 17, 2021 17.11 17.11 16.99 16.99 1,021 +0.40(+2.39%)
Aug 16, 2021 16.72 16.72 16.59 16.59 937 +0.04(+0.24%)
Aug 13, 2021 16.58 16.58 16.55 16.55 128 +0.09(+0.58%)
Aug 12, 2021 16.46 16.46 16.46 16.46 68 +0.03(+0.19%)
Aug 11, 2021 16.66 16.66 16.42 16.42 188 -0.28(-1.71%)
Aug 10, 2021 16.71 16.71 16.71 16.71 74 -0.11(-0.65%)
Aug 09, 2021 16.81 16.82 16.68 16.82 9,921 +0.09(+0.54%)
Aug 06, 2021 16.73 16.73 16.73 16.73 410 -0.15(-0.90%)
Aug 05, 2021 16.83 16.92 16.83 16.88 495 -0.29(-1.66%)
Aug 04, 2021 16.85 17.16 16.85 17.16 144 +0.31(+1.82%)
Aug 03, 2021 16.86 16.86 16.86 16.86 74 -0.20(-1.17%)
Aug 02, 2021 16.80 17.06 16.80 17.06 916 +0.13(+0.80%)
Jul 30, 2021 16.92 16.92 16.92 16.92 104 +0.08(+0.49%)
Jul 29, 2021 16.84 16.84 16.84 16.84 2,599 -0.38(-2.20%)
Jul 28, 2021 17.22 17.22 17.22 17.22 31 -0.26(-1.49%)
Jul 27, 2021 17.70 17.70 17.48 17.48 940 +0.20(+1.15%)
Jul 26, 2021 17.28 17.28 17.28 17.28 1,943 -0.06(-0.32%)
Jul 23, 2021 17.45 17.48 17.34 17.34 34,943 -0.30(-1.68%)
Jul 22, 2021 17.77 17.82 17.59 17.63 10,459 +0.31(+1.80%)
Jul 21, 2021 17.32 17.37 17.26 17.32 1,925 -0.43(-2.44%)
Jul 20, 2021 18.09 18.09 17.61 17.75 1,478 -1.05(-5.57%)
Jul 19, 2021 19.03 19.03 18.64 18.80 3,264 +0.66(+3.64%)
Jul 16, 2021 18.14 18.14 18.14 18.14 104 +0.40(+2.27%)
Jul 15, 2021 17.60 17.95 17.60 17.74 5,357 +0.11(+0.63%)
Jul 14, 2021 17.63 17.63 17.63 17.63 36 +0.20(+1.17%)
Jul 13, 2021 17.39 17.42 17.38 17.42 441 +0.50(+2.97%)
Jul 12, 2021 16.92 16.92 16.92 16.92 361 -0.08(-0.49%)
Jul 09, 2021 17.24 17.25 17.01 17.01 1,277 -0.80(-4.52%)
Jul 08, 2021 17.95 17.95 17.81 17.81 1,364 +0.48(+2.80%)
Jul 07, 2021 17.33 17.33 17.33 17.33 156 -0.03(-0.19%)
Jul 06, 2021 16.91 17.59 16.91 17.36 3,978 +0.34(+2.00%)
Jul 02, 2021 16.78 17.02 16.78 17.02 1,715 +0.10(+0.59%)
Jul 01, 2021 16.92 16.92 16.92 16.92 18 -0.26(-1.50%)
Jun 30, 2021 17.39 17.42 17.16 17.18 2,644 -0.03(-0.17%)
Jun 29, 2021 17.24 17.24 17.20 17.20 1,759 +0.04(+0.26%)
Jun 28, 2021 16.92 17.19 16.92 17.16 1,507 +0.34(+2.01%)
Jun 25, 2021 16.95 16.95 16.82 16.82 1,882 -0.32(-1.89%)
Jun 24, 2021 17.31 17.31 17.15 17.15 500 -0.32(-1.81%)
Jun 23, 2021 17.37 17.46 17.35 17.46 1,872 -0.03(-0.17%)
Jun 22, 2021 17.53 17.53 17.48 17.49 510 -0.05(-0.31%)
Jun 21, 2021 18.03 18.03 17.55 17.55 6,562 -0.81(-4.39%)
Jun 18, 2021 18.11 18.36 18.09 18.35 4,470 +0.66(+3.74%)
Jun 17, 2021 17.92 17.97 17.29 17.69 3,388 +0.55(+3.18%)
Jun 16, 2021 17.09 17.21 17.09 17.15 485 +0.20(+1.17%)
Jun 15, 2021 17.00 17.15 16.95 16.95 998 +0.02(+0.13%)
Jun 14, 2021 16.80 17.02 16.80 16.93 2,848 +0.30(+1.79%)
Jun 11, 2021 16.72 16.72 16.63 16.63 197 -0.24(-1.43%)
Jun 10, 2021 16.87 16.87 16.87 16.87 101 +0.02(+0.11%)
Jun 09, 2021 16.85 16.85 16.85 16.85 122 +0.23(+1.38%)
Jun 08, 2021 16.96 16.96 16.62 16.62 33,347 -0.32(-1.89%)
Jun 07, 2021 16.94 16.94 16.94 16.94 240 +0.04(+0.22%)
Jun 04, 2021 17.02 17.02 16.90 16.90 724 -0.17(-1.00%)
Jun 03, 2021 17.07 17.07 17.07 17.07 81 +0.14(+0.85%)
Jun 02, 2021 16.93 16.93 16.93 16.93 120 +0.20(+1.17%)
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.