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 (%)
Sep 30, 2014 177.85 181.64 177.85 181.64 3,064 +3.23(+1.81%)
Sep 29, 2014 181.64 181.64 178.26 178.41 2,721 +0.56(+0.32%)
Sep 26, 2014 179.84 180.83 177.61 177.85 2,139 -2.59(-1.44%)
Sep 25, 2014 179.47 180.74 179.47 180.44 2,500 +4.66(+2.65%)
Sep 24, 2014 176.94 178.45 175.44 175.78 1,752 -1.54(-0.87%)
Sep 23, 2014 176.94 177.36 174.31 177.32 7,578 +2.82(+1.62%)
Sep 22, 2014 171.64 174.76 171.64 174.50 12,774 +4.51(+2.65%)
Sep 19, 2014 166.71 170.28 166.71 169.99 698 +1.58(+0.94%)
Sep 18, 2014 167.01 168.41 167.01 168.41 759 -0.53(-0.31%)
Sep 17, 2014 167.96 169.20 167.77 168.93 261 +0.23(+0.13%)
Sep 16, 2014 171.19 171.19 168.24 168.71 1,840 -2.03(-1.19%)
Sep 15, 2014 170.66 171.45 170.08 170.74 2,185 +1.39(+0.82%)
Sep 12, 2014 167.35 169.94 167.35 169.35 2,273 +2.72(+1.63%)
Sep 11, 2014 168.67 168.67 166.63 166.63 483 -1.03(-0.61%)
Sep 10, 2014 169.12 169.65 167.58 167.65 1,307 -0.49(-0.29%)
Sep 09, 2014 167.09 168.14 166.80 168.14 491 +2.12(+1.28%)
Sep 08, 2014 166.00 167.02 164.80 166.02 1,394 +0.66(+0.40%)
Sep 05, 2014 167.43 166.56 165.40 165.36 1,691 -1.20(-0.72%)
Sep 04, 2014 165.32 166.68 164.27 166.56 1,412 +0.60(+0.36%)
Sep 03, 2014 163.93 165.96 163.93 165.96 1,335 +1.13(+0.68%)
Sep 02, 2014 164.01 165.74 164.01 164.83 956 -1.17(-0.70%)
Aug 29, 2014 167.62 166.00 166.00 166.00 2,951 -1.65(-0.99%)
Aug 28, 2014 168.86 168.93 167.65 167.65 1,334 +0.49(+0.29%)
Aug 27, 2014 166.62 167.17 166.62 167.17 602 +0.38(+0.23%)
Aug 26, 2014 167.05 167.35 166.30 166.79 1,138 -1.09(-0.65%)
Aug 25, 2014 167.47 168.07 167.30 167.88 337 -1.17(-0.69%)
Aug 22, 2014 169.46 169.95 168.26 169.05 5,386 +0.23(+0.13%)
Aug 21, 2014 169.69 169.69 168.86 168.82 1,721 -0.49(-0.29%)
Aug 20, 2014 171.30 170.55 169.12 169.31 3,604 -1.24(-0.73%)
Aug 19, 2014 170.51 170.55 170.44 170.55 708 -1.91(-1.11%)
Aug 18, 2014 174.54 174.84 172.46 172.46 8,330 -4.14(-2.34%)
Aug 15, 2014 174.99 179.01 174.64 176.60 1,529 +0.26(+0.15%)
Aug 14, 2014 176.60 176.60 176.34 176.34 711 -1.43(-0.80%)
Aug 13, 2014 179.88 180.93 177.42 177.77 1,267 -3.16(-1.75%)
Aug 12, 2014 179.65 182.21 178.86 180.93 1,609 +1.66(+0.92%)
Aug 11, 2014 178.67 179.73 177.95 179.28 897 -1.84(-1.02%)
Aug 08, 2014 185.22 185.22 181.64 181.12 3,037 -3.91(-2.11%)
Aug 07, 2014 181.72 185.89 181.53 185.03 817 +1.47(+0.80%)
Aug 06, 2014 185.44 185.44 182.92 183.56 1,651 -0.49(-0.27%)
Aug 05, 2014 183.94 184.65 181.64 184.05 2,189 +1.77(+0.97%)
Aug 04, 2014 183.79 186.03 182.02 182.28 1,889 -2.22(-1.20%)
Aug 01, 2014 184.28 187.32 183.07 184.50 4,354 +0.71(+0.39%)
Jul 31, 2014 179.58 183.79 178.90 183.79 6,919 +7.33(+4.16%)
Jul 30, 2014 175.36 177.51 175.34 176.46 1,982 -0.75(-0.42%)
Jul 29, 2014 174.01 177.28 173.86 177.21 1,017 +1.58(+0.90%)
Jul 28, 2014 176.05 177.21 174.95 175.63 1,350 +0.60(+0.34%)
Jul 25, 2014 174.38 175.25 173.86 175.03 1,084 +2.33(+1.35%)
Jul 24, 2014 172.02 172.69 171.49 172.69 1,503 -0.45(-0.26%)
Jul 23, 2014 172.66 174.26 172.66 173.15 1,370 +0.26(+0.15%)
Jul 22, 2014 172.66 172.88 171.64 172.88 1,934 -1.81(-1.03%)
Jul 21, 2014 175.06 175.81 174.05 174.69 1,195 +1.22(+0.70%)
Jul 18, 2014 176.76 176.76 173.41 173.47 2,233 -4.31(-2.42%)
Jul 17, 2014 175.33 178.15 174.05 177.78 3,708 +3.55(+2.04%)
Jul 16, 2014 171.41 175.09 171.41 174.24 853 +0.68(+0.39%)
Jul 15, 2014 172.58 174.88 172.58 173.56 3,237 +1.13(+0.65%)
Jul 14, 2014 171.53 172.66 171.53 172.43 575 -1.50(-0.86%)
Jul 11, 2014 174.72 174.87 173.78 173.94 675 +0.72(+0.41%)
Jul 10, 2014 175.59 175.66 172.35 173.22 1,338 +2.11(+1.23%)
Jul 09, 2014 171.79 171.94 171.11 171.11 717 -0.79(-0.46%)
Jul 08, 2014 171.57 173.11 171.10 171.90 2,791 +2.44(+1.44%)
Jul 07, 2014 167.43 169.51 167.43 169.46 1,533 +3.20(+1.92%)
Jul 03, 2014 166.41 166.26 166.26 166.26 824 -1.84(-1.10%)
Jul 02, 2014 166.83 168.33 166.83 168.11 1,418 +1.92(+1.15%)
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.