ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
9.20
-0.13 (-1.39%)
Feb 4, 2025, 3:48 PM EST - Market closed
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | -1.45% | 2,580 |
| Feb 3, 2025 | 9.62 | 9.62 | 9.22 | 9.33 | 9.33 | 2.81% | 7,504 |
| Jan 31, 2025 | 8.92 | 9.08 | 8.92 | 9.08 | 9.08 | 1.76% | 794 |
| Jan 30, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.20% | 50 |
| Jan 29, 2025 | 9.07 | 9.18 | 9.07 | 9.12 | 9.12 | 0.80% | 1,032 |
| Jan 28, 2025 | 9.09 | 9.09 | 9.05 | 9.05 | 9.05 | -0.46% | 262 |
| Jan 27, 2025 | 9.02 | 9.09 | 8.98 | 9.09 | 9.09 | 2.24% | 1,165 |
| Jan 24, 2025 | 8.87 | 8.90 | 8.85 | 8.89 | 8.89 | 0.36% | 5,557 |
| Jan 23, 2025 | 8.90 | 8.90 | 8.85 | 8.86 | 8.86 | 0.12% | 1,426 |
| Jan 22, 2025 | 8.77 | 8.85 | 8.75 | 8.85 | 8.85 | 0.92% | 3,797 |
| Jan 21, 2025 | 8.90 | 8.93 | 8.77 | 8.77 | 8.77 | -3.20% | 1,361 |
| Jan 17, 2025 | 9.06 | 9.06 | 9.05 | 9.06 | 9.06 | -0.72% | 502 |
| Jan 16, 2025 | 9.24 | 9.24 | 9.12 | 9.12 | 9.12 | -1.48% | 347 |
| Jan 15, 2025 | 9.11 | 9.26 | 9.11 | 9.26 | 9.26 | -2.69% | 2,535 |
| Jan 14, 2025 | 9.69 | 9.69 | 9.52 | 9.52 | 9.52 | -2.11% | 263 |
| Jan 13, 2025 | 10.08 | 10.08 | 9.72 | 9.72 | 9.72 | -1.82% | 8,650 |
| Jan 10, 2025 | 9.87 | 9.93 | 9.85 | 9.90 | 9.90 | 2.90% | 9,622 |
| Jan 8, 2025 | 9.75 | 9.75 | 9.62 | 9.62 | 9.62 | -0.31% | 331 |
| Jan 7, 2025 | 9.48 | 9.65 | 9.48 | 9.65 | 9.65 | 1.25% | 108 |
| Jan 6, 2025 | 9.37 | 9.53 | 9.35 | 9.53 | 9.53 | -0.21% | 470 |
| Jan 3, 2025 | 9.75 | 9.75 | 9.52 | 9.55 | 9.55 | -2.44% | 14,589 |
| Jan 2, 2025 | 9.56 | 9.82 | 9.56 | 9.79 | 9.79 | 0.47% | 15,032 |
| Dec 31, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.11% | 234 |
| Dec 30, 2024 | 9.72 | 9.73 | 9.71 | 9.73 | 9.73 | 1.03% | 496 |
| Dec 27, 2024 | 9.62 | 9.64 | 9.62 | 9.64 | 9.64 | 2.16% | 735 |
| Dec 26, 2024 | 9.57 | 9.57 | 9.43 | 9.43 | 9.43 | -0.82% | 305 |
| Dec 24, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.37% | 167 |
| Dec 23, 2024 | 9.66 | 9.83 | 9.64 | 9.64 | 9.64 | -2.32% | 5,519 |
| Dec 20, 2024 | 10.17 | 10.17 | 9.65 | 9.87 | 9.70 | -1.30% | 37,734 |
| Dec 19, 2024 | 9.82 | 10.00 | 9.82 | 10.00 | 9.83 | 0.60% | 9,447 |
| Dec 18, 2024 | 9.21 | 9.95 | 9.21 | 9.94 | 9.77 | 7.69% | 18,264 |
| Dec 17, 2024 | 9.21 | 9.28 | 9.17 | 9.23 | 9.07 | 2.52% | 12,252 |
| Dec 16, 2024 | 9.01 | 9.01 | 9.00 | 9.00 | 8.85 | 0.01% | 1,142 |
| Dec 13, 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 8.85 | 1.10% | 632 |
| Dec 12, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | 1.30% | 331 |
| Dec 11, 2024 | 8.77 | 8.80 | 8.77 | 8.79 | 8.64 | -1.48% | 1,018 |
| Dec 10, 2024 | 8.94 | 8.94 | 8.86 | 8.92 | 8.77 | 1.52% | 1,231 |
| Dec 9, 2024 | 8.61 | 8.79 | 8.61 | 8.79 | 8.64 | 1.03% | 1,062 |
| Dec 6, 2024 | 8.73 | 8.73 | 8.70 | 8.70 | 8.55 | -0.11% | 529 |
| Dec 5, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.56 | 1.71% | 403 |
| Dec 4, 2024 | 8.58 | 8.58 | 8.56 | 8.56 | 8.42 | -0.57% | 693 |
| Dec 3, 2024 | 8.59 | 8.61 | 8.59 | 8.61 | 8.46 | 0.70% | 851 |
| Dec 2, 2024 | 8.58 | 8.58 | 8.54 | 8.55 | 8.41 | 0.84% | 2,010 |
| Nov 29, 2024 | 8.45 | 8.49 | 8.44 | 8.48 | 8.34 | -0.36% | 14,766 |
| Nov 27, 2024 | 8.45 | 8.51 | 8.45 | 8.51 | 8.37 | 0.72% | 3,195 |
| Nov 26, 2024 | 8.48 | 8.48 | 8.44 | 8.45 | 8.31 | 0.84% | 2,199 |
| Nov 25, 2024 | 8.28 | 8.38 | 8.26 | 8.38 | 8.24 | -2.90% | 12,775 |
| Nov 22, 2024 | 8.72 | 8.76 | 8.63 | 8.63 | 8.48 | -3.21% | 2,307 |
| Nov 21, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.76 | -3.30% | 372 |
| Nov 20, 2024 | 9.30 | 9.34 | 9.22 | 9.22 | 9.06 | -0.97% | 4,123 |
| Nov 19, 2024 | 9.42 | 9.43 | 9.31 | 9.31 | 9.15 | -0.42% | 12,212 |
| Nov 18, 2024 | 9.31 | 9.37 | 9.31 | 9.35 | 9.19 | -0.12% | 2,953 |
| Nov 15, 2024 | 9.26 | 9.39 | 9.22 | 9.36 | 9.20 | 1.96% | 6,375 |
| Nov 14, 2024 | 9.01 | 9.20 | 9.00 | 9.18 | 9.02 | 1.89% | 13,726 |
| Nov 13, 2024 | 8.85 | 9.01 | 8.85 | 9.01 | 8.86 | 1.24% | 1,836 |
| Nov 12, 2024 | 8.89 | 8.90 | 8.88 | 8.90 | 8.75 | 2.04% | 1,211 |
| Nov 11, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.57 | -1.66% | 230 |
| Nov 8, 2024 | 8.90 | 8.90 | 8.86 | 8.87 | 8.72 | -0.93% | 2,905 |
| Nov 7, 2024 | 8.97 | 8.97 | 8.95 | 8.95 | 8.80 | 0.45% | 333 |
| Nov 6, 2024 | 9.11 | 9.13 | 8.91 | 8.91 | 8.76 | -8.50% | 3,399 |
| Nov 5, 2024 | 9.89 | 9.89 | 9.74 | 9.74 | 9.57 | -2.78% | 11,832 |
| Nov 4, 2024 | 10.10 | 10.10 | 9.91 | 10.02 | 9.85 | -0.47% | 3,253 |
| Nov 1, 2024 | 9.96 | 10.11 | 9.96 | 10.07 | 9.89 | 0.12% | 11,156 |
| Oct 31, 2024 | 9.89 | 10.05 | 9.89 | 10.05 | 9.88 | 2.31% | 1,068 |
| Oct 30, 2024 | 9.76 | 9.83 | 9.76 | 9.83 | 9.66 | 0.22% | 182 |
| Oct 29, 2024 | 9.90 | 9.91 | 9.81 | 9.81 | 9.64 | 0.02% | 307 |
| Oct 28, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | -2.17% | 116 |
| Oct 25, 2024 | 9.83 | 10.02 | 9.83 | 10.02 | 9.85 | 1.52% | 480 |
| Oct 24, 2024 | 9.90 | 9.93 | 9.87 | 9.87 | 9.70 | -0.32% | 1,519 |
| Oct 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | 1.13% | 252 |
| Oct 22, 2024 | 9.80 | 9.86 | 9.79 | 9.79 | 9.62 | 1.22% | 348 |
| Oct 21, 2024 | 9.63 | 9.67 | 9.62 | 9.67 | 9.51 | 2.51% | 1,217 |
| Oct 18, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.28 | -0.02% | 34 |
| Oct 17, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.28 | -0.16% | 672 |
| Oct 16, 2024 | 9.45 | 9.45 | 9.43 | 9.45 | 9.29 | -1.74% | 700 |
| Oct 15, 2024 | 9.57 | 9.62 | 9.57 | 9.62 | 9.46 | 0.52% | 1,454 |
| Oct 14, 2024 | 9.73 | 9.73 | 9.57 | 9.57 | 9.41 | -1.24% | 221 |
| Oct 11, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.53 | -3.11% | 140 |
| Oct 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | 0.88% | 36 |
| Oct 9, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.74 | -1.18% | 36 |
| Oct 8, 2024 | 10.06 | 10.06 | 10.02 | 10.03 | 9.86 | -0.18% | 10,287 |
| Oct 7, 2024 | 10.01 | 10.05 | 10.00 | 10.05 | 9.88 | 1.41% | 965 |
| Oct 4, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.74 | -1.86% | 660 |
| Oct 3, 2024 | 10.11 | 10.13 | 10.10 | 10.10 | 9.93 | 0.69% | 8,172 |
| Oct 2, 2024 | 10.03 | 10.05 | 10.03 | 10.03 | 9.86 | -0.01% | 402 |
| Oct 1, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.86 | 1.73% | 576 |
| Sep 30, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.69 | -0.12% | 76 |
| Sep 27, 2024 | 9.74 | 9.90 | 9.74 | 9.87 | 9.70 | -0.31% | 2,384 |
| Sep 26, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | -1.67% | 89 |
| Sep 25, 2024 | 9.99 | 10.07 | 9.95 | 10.07 | 9.90 | -0.10% | 6,005 |
| Sep 24, 2024 | 10.09 | 10.09 | 10.05 | 10.08 | 9.71 | -0.03% | 5,698 |
| Sep 23, 2024 | 10.14 | 10.18 | 10.08 | 10.08 | 9.72 | -0.95% | 3,159 |
| Sep 20, 2024 | 10.20 | 10.20 | 10.18 | 10.18 | 9.81 | 1.43% | 150 |
| Sep 19, 2024 | 10.07 | 10.07 | 10.01 | 10.04 | 9.67 | -3.29% | 866 |
| Sep 18, 2024 | 10.42 | 10.42 | 10.33 | 10.38 | 10.00 | -0.14% | 2,480 |
| Sep 17, 2024 | 10.42 | 10.42 | 10.31 | 10.39 | 10.01 | -0.92% | 578 |
| Sep 16, 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 10.11 | -1.48% | 521 |
| Sep 13, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.26 | -3.39% | 86 |
| Sep 12, 2024 | 11.12 | 11.13 | 11.02 | 11.02 | 10.62 | -1.51% | 310 |
| Sep 11, 2024 | 11.32 | 11.49 | 11.19 | 11.19 | 10.78 | -0.79% | 446 |