ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
7.19
+0.04 (0.57%)
At close: Jan 28, 2026, 4:00 PM EST
7.19
0.00 (0.00%)
After-hours: Jan 28, 2026, 8:00 PM EST
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.16 | 7.21 | 7.11 | 7.19 | 7.19 | 0.56% | 2,169 |
| Jan 27, 2026 | 7.14 | 7.19 | 7.14 | 7.15 | 7.15 | -0.07% | 917 |
| Jan 26, 2026 | 7.15 | 7.16 | 7.14 | 7.16 | 7.15 | 0.35% | 7,888 |
| Jan 23, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 1.93% | 667 |
| Jan 22, 2026 | 6.93 | 7.00 | 6.93 | 7.00 | 6.99 | -0.03% | 374 |
| Jan 21, 2026 | 7.03 | 7.06 | 6.96 | 7.00 | 7.00 | -3.45% | 1,914 |
| Jan 20, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.74% | 5,276 |
| Jan 16, 2026 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | 0.70% | 177 |
| Jan 15, 2026 | 7.03 | 7.03 | 6.96 | 7.01 | 7.01 | -2.44% | 1,966 |
| Jan 14, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 7.18 | -0.14% | 116 |
| Jan 13, 2026 | 7.20 | 7.21 | 7.18 | 7.19 | 7.19 | -0.29% | 1,206 |
| Jan 12, 2026 | 7.30 | 7.31 | 7.21 | 7.21 | 7.21 | -0.26% | 4,080 |
| Jan 9, 2026 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | -1.66% | 236 |
| Jan 8, 2026 | 7.36 | 7.37 | 7.34 | 7.35 | 7.35 | -0.78% | 1,158 |
| Jan 7, 2026 | 7.30 | 7.41 | 7.30 | 7.41 | 7.41 | 1.51% | 700 |
| Jan 6, 2026 | 7.49 | 7.49 | 7.30 | 7.30 | 7.30 | -2.91% | 798 |
| Jan 5, 2026 | 7.61 | 7.61 | 7.49 | 7.52 | 7.52 | -2.70% | 1,163 |
| Jan 2, 2026 | 7.82 | 7.83 | 7.73 | 7.73 | 7.73 | -2.42% | 3,344 |
| Dec 31, 2025 | 7.83 | 7.92 | 7.83 | 7.92 | 7.92 | 2.11% | 1,737 |
| Dec 30, 2025 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 0.60% | 144 |
| Dec 29, 2025 | 7.72 | 7.74 | 7.71 | 7.71 | 7.71 | 1.30% | 1,291 |
| Dec 26, 2025 | 7.64 | 7.64 | 7.61 | 7.61 | 7.61 | 0.28% | 1,014 |
| Dec 24, 2025 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | -1.96% | 548 |
| Dec 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.62 | 0.55% | 41 |
| Dec 22, 2025 | 7.70 | 7.71 | 7.67 | 7.70 | 7.58 | -1.74% | 6,676 |
| Dec 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.71 | -1.31% | 19 |
| Dec 18, 2025 | 7.88 | 7.96 | 7.88 | 7.94 | 7.82 | -1.21% | 2,219 |
| Dec 17, 2025 | 7.84 | 8.04 | 7.82 | 8.04 | 7.91 | 1.15% | 1,123 |
| Dec 16, 2025 | 7.93 | 8.00 | 7.93 | 7.95 | 7.82 | 1.08% | 3,637 |
| Dec 15, 2025 | 7.76 | 7.88 | 7.76 | 7.86 | 7.74 | 0.43% | 1,387 |
| Dec 12, 2025 | 7.65 | 7.83 | 7.65 | 7.83 | 7.71 | 2.69% | 2,001 |
| Dec 11, 2025 | 7.73 | 7.73 | 7.62 | 7.62 | 7.50 | -1.83% | 1,820 |
| Dec 10, 2025 | 7.99 | 7.99 | 7.76 | 7.76 | 7.64 | -3.73% | 2,444 |
| Dec 9, 2025 | 8.00 | 8.07 | 7.95 | 8.07 | 7.94 | 0.06% | 4,141 |
| Dec 8, 2025 | 7.98 | 8.06 | 7.97 | 8.06 | 7.94 | 1.15% | 2,000 |
| Dec 5, 2025 | 7.92 | 7.97 | 7.92 | 7.97 | 7.84 | -0.13% | 145 |
| Dec 4, 2025 | 7.96 | 7.99 | 7.93 | 7.98 | 7.85 | -0.88% | 1,557 |
| Dec 3, 2025 | 8.12 | 8.12 | 8.05 | 8.05 | 7.92 | -1.36% | 376 |
| Dec 2, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.03 | 0.64% | 609 |
| Dec 1, 2025 | 8.16 | 8.16 | 8.01 | 8.11 | 7.98 | 1.35% | 1,048 |
| Nov 28, 2025 | 8.05 | 8.05 | 7.99 | 8.00 | 7.88 | -0.90% | 2,125 |
| Nov 26, 2025 | 8.11 | 8.11 | 7.99 | 8.07 | 7.95 | -1.24% | 2,314 |
| Nov 25, 2025 | 8.41 | 8.41 | 8.17 | 8.17 | 8.05 | -3.55% | 797 |
| Nov 24, 2025 | 8.65 | 8.65 | 8.46 | 8.48 | 8.34 | -2.09% | 1,083 |
| Nov 21, 2025 | 8.93 | 8.93 | 8.55 | 8.66 | 8.52 | -4.67% | 4,536 |
| Nov 20, 2025 | 8.55 | 9.08 | 8.50 | 9.08 | 8.94 | 3.32% | 15,433 |
| Nov 19, 2025 | 8.77 | 8.83 | 8.74 | 8.79 | 8.65 | -0.17% | 1,258 |
| Nov 18, 2025 | 8.96 | 8.96 | 8.75 | 8.80 | 8.67 | -0.82% | 25,882 |
| Nov 17, 2025 | 8.57 | 8.90 | 8.57 | 8.88 | 8.74 | 3.61% | 5,164 |
| Nov 14, 2025 | 8.54 | 8.57 | 8.54 | 8.57 | 8.43 | 0.45% | 2,681 |