ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
9.22
-0.09 (-0.97%)
Nov 20, 2024, 3:59 PM EST - Market open
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.30 | 9.34 | 9.22 | 9.22 | 9.22 | -0.97% | 4,123 |
| Nov 19, 2024 | 9.42 | 9.43 | 9.31 | 9.31 | 9.31 | -0.42% | 12,212 |
| Nov 18, 2024 | 9.31 | 9.37 | 9.31 | 9.35 | 9.35 | -0.12% | 2,953 |
| Nov 15, 2024 | 9.26 | 9.39 | 9.22 | 9.36 | 9.36 | 1.96% | 6,375 |
| Nov 14, 2024 | 9.01 | 9.20 | 9.00 | 9.18 | 9.18 | 1.89% | 13,726 |
| Nov 13, 2024 | 8.85 | 9.01 | 8.85 | 9.01 | 9.01 | 1.24% | 1,836 |
| Nov 12, 2024 | 8.89 | 8.90 | 8.88 | 8.90 | 8.90 | 2.04% | 1,211 |
| Nov 11, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.66% | 230 |
| Nov 8, 2024 | 8.90 | 8.90 | 8.86 | 8.87 | 8.87 | -0.93% | 2,905 |
| Nov 7, 2024 | 8.97 | 8.97 | 8.95 | 8.95 | 8.95 | 0.45% | 333 |
| Nov 6, 2024 | 9.11 | 9.13 | 8.91 | 8.91 | 8.91 | -8.50% | 3,399 |
| Nov 5, 2024 | 9.89 | 9.89 | 9.74 | 9.74 | 9.74 | -2.78% | 11,832 |
| Nov 4, 2024 | 10.10 | 10.10 | 9.91 | 10.02 | 10.02 | -0.47% | 3,253 |
| Nov 1, 2024 | 9.96 | 10.11 | 9.96 | 10.07 | 10.07 | 0.12% | 11,156 |
| Oct 31, 2024 | 9.89 | 10.05 | 9.89 | 10.05 | 10.05 | 2.31% | 1,068 |
| Oct 30, 2024 | 9.76 | 9.83 | 9.76 | 9.83 | 9.83 | 0.22% | 182 |
| Oct 29, 2024 | 9.90 | 9.91 | 9.81 | 9.81 | 9.81 | 0.02% | 307 |
| Oct 28, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.17% | 116 |
| Oct 25, 2024 | 9.83 | 10.02 | 9.83 | 10.02 | 10.02 | 1.52% | 480 |
| Oct 24, 2024 | 9.90 | 9.93 | 9.87 | 9.87 | 9.87 | -0.32% | 1,519 |
| Oct 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.13% | 252 |
| Oct 22, 2024 | 9.80 | 9.86 | 9.79 | 9.79 | 9.79 | 1.22% | 348 |
| Oct 21, 2024 | 9.63 | 9.67 | 9.62 | 9.67 | 9.67 | 2.51% | 1,217 |
| Oct 18, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.02% | 34 |
| Oct 17, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.16% | 672 |
| Oct 16, 2024 | 9.45 | 9.45 | 9.43 | 9.45 | 9.45 | -1.74% | 700 |
| Oct 15, 2024 | 9.57 | 9.62 | 9.57 | 9.62 | 9.62 | 0.52% | 1,454 |
| Oct 14, 2024 | 9.73 | 9.73 | 9.57 | 9.57 | 9.57 | -1.24% | 221 |
| Oct 11, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -3.11% | 140 |
| Oct 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.88% | 36 |
| Oct 9, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.18% | 36 |
| Oct 8, 2024 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | -0.18% | 10,287 |
| Oct 7, 2024 | 10.01 | 10.05 | 10.00 | 10.05 | 10.05 | 1.41% | 965 |
| Oct 4, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.86% | 660 |
| Oct 3, 2024 | 10.11 | 10.13 | 10.10 | 10.10 | 10.10 | 0.69% | 8,172 |
| Oct 2, 2024 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | -0.01% | 402 |
| Oct 1, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.73% | 576 |
| Sep 30, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.12% | 76 |
| Sep 27, 2024 | 9.74 | 9.90 | 9.74 | 9.87 | 9.87 | -0.31% | 2,384 |
| Sep 26, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.67% | 89 |
| Sep 25, 2024 | 9.99 | 10.07 | 9.95 | 10.07 | 10.07 | -0.10% | 6,005 |
| Sep 24, 2024 | 10.09 | 10.09 | 10.05 | 10.08 | 9.88 | -0.03% | 5,698 |
| Sep 23, 2024 | 10.14 | 10.18 | 10.08 | 10.08 | 9.88 | -0.95% | 3,159 |
| Sep 20, 2024 | 10.20 | 10.20 | 10.18 | 10.18 | 9.98 | 1.43% | 150 |
| Sep 19, 2024 | 10.07 | 10.07 | 10.01 | 10.04 | 9.84 | -3.29% | 866 |
| Sep 18, 2024 | 10.42 | 10.42 | 10.33 | 10.38 | 10.17 | -0.14% | 2,480 |
| Sep 17, 2024 | 10.42 | 10.42 | 10.31 | 10.39 | 10.19 | -0.92% | 578 |
| Sep 16, 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 10.28 | -1.48% | 521 |
| Sep 13, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.44 | -3.39% | 86 |
| Sep 12, 2024 | 11.12 | 11.13 | 11.02 | 11.02 | 10.80 | -1.51% | 310 |
| Sep 11, 2024 | 11.32 | 11.49 | 11.19 | 11.19 | 10.97 | -0.79% | 446 |
| Sep 10, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.05 | 0.42% | 8,147 |
| Sep 9, 2024 | 11.31 | 11.31 | 11.23 | 11.23 | 11.01 | -0.86% | 1,167 |
| Sep 6, 2024 | 11.03 | 11.33 | 11.03 | 11.33 | 11.10 | 2.72% | 970 |
| Sep 5, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.81 | 1.54% | 119 |
| Sep 4, 2024 | 10.86 | 10.91 | 10.79 | 10.86 | 10.65 | 0.61% | 9,535 |
| Sep 3, 2024 | 10.62 | 10.79 | 10.62 | 10.79 | 10.58 | 5.26% | 393 |
| Aug 30, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.05 | -1.36% | 38 |
| Aug 29, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | -0.44% | 19 |
| Aug 28, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.24 | 0.99% | 112 |
| Aug 27, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.14 | 0.67% | 213 |
| Aug 26, 2024 | 10.07 | 10.27 | 10.07 | 10.27 | 10.07 | 0.89% | 450 |
| Aug 23, 2024 | 10.45 | 10.45 | 10.18 | 10.18 | 9.98 | -4.54% | 4,498 |
| Aug 22, 2024 | 10.62 | 10.66 | 10.62 | 10.66 | 10.45 | 1.47% | 1,267 |
| Aug 21, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.30 | -2.50% | 5 |
| Aug 20, 2024 | 10.59 | 10.78 | 10.59 | 10.78 | 10.57 | 1.70% | 1,858 |
| Aug 19, 2024 | 10.63 | 10.63 | 10.60 | 10.60 | 10.39 | -1.72% | 2,469 |
| Aug 16, 2024 | 10.69 | 10.81 | 10.69 | 10.79 | 10.57 | 0.05% | 11,858 |
| Aug 15, 2024 | 10.80 | 10.85 | 10.73 | 10.78 | 10.57 | -3.75% | 17,377 |
| Aug 14, 2024 | 11.23 | 11.23 | 11.20 | 11.20 | 10.98 | -0.07% | 8,684 |
| Aug 13, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 10.99 | -2.62% | 294 |
| Aug 12, 2024 | 11.45 | 11.51 | 11.45 | 11.51 | 11.28 | 1.33% | 1,573 |
| Aug 9, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.14 | 0.01% | 342 |
| Aug 8, 2024 | 11.59 | 11.59 | 11.36 | 11.36 | 11.13 | -3.99% | 2,112 |
| Aug 7, 2024 | 11.24 | 11.85 | 11.24 | 11.83 | 11.60 | 1.50% | 15,175 |
| Aug 6, 2024 | 11.88 | 11.88 | 11.49 | 11.66 | 11.42 | -1.99% | 11,915 |
| Aug 5, 2024 | 12.20 | 12.20 | 11.75 | 11.89 | 11.66 | 5.43% | 2,564 |
| Aug 2, 2024 | 11.22 | 11.41 | 11.22 | 11.28 | 11.06 | 5.78% | 10,325 |
| Aug 1, 2024 | 10.13 | 10.80 | 10.12 | 10.66 | 10.45 | 4.34% | 6,888 |
| Jul 31, 2024 | 10.12 | 10.22 | 9.93 | 10.22 | 10.02 | -1.04% | 5,823 |
| Jul 30, 2024 | 10.42 | 10.42 | 10.33 | 10.33 | 10.12 | -0.70% | 2,171 |
| Jul 29, 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.19 | 0.19% | 2,416 |
| Jul 26, 2024 | 10.39 | 10.49 | 10.32 | 10.38 | 10.18 | -3.00% | 3,576 |
| Jul 25, 2024 | 10.82 | 10.82 | 10.64 | 10.70 | 10.49 | -1.78% | 780 |
| Jul 24, 2024 | 10.54 | 10.90 | 10.54 | 10.90 | 10.68 | 3.96% | 1,002 |
| Jul 23, 2024 | 10.52 | 10.52 | 10.42 | 10.48 | 10.27 | -0.38% | 2,549 |
| Jul 22, 2024 | 10.68 | 10.68 | 10.50 | 10.52 | 10.31 | -2.41% | 5,060 |
| Jul 19, 2024 | 10.80 | 10.80 | 10.75 | 10.78 | 10.57 | 1.43% | 1,390 |
| Jul 18, 2024 | 10.63 | 10.67 | 10.61 | 10.63 | 10.42 | 2.46% | 5,672 |
| Jul 17, 2024 | 10.18 | 10.37 | 10.18 | 10.37 | 10.17 | 2.79% | 502 |
| Jul 16, 2024 | 10.50 | 10.50 | 10.09 | 10.09 | 9.89 | -5.06% | 395 |
| Jul 15, 2024 | 10.60 | 10.63 | 10.50 | 10.63 | 10.42 | -0.99% | 1,387 |
| Jul 12, 2024 | 10.66 | 10.74 | 10.66 | 10.74 | 10.52 | -1.70% | 724 |
| Jul 11, 2024 | 11.02 | 11.02 | 10.92 | 10.92 | 10.71 | -4.95% | 341 |
| Jul 10, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.26 | -2.40% | 8 |
| Jul 9, 2024 | 11.64 | 11.77 | 11.64 | 11.77 | 11.54 | 1.33% | 106 |
| Jul 8, 2024 | 11.64 | 11.64 | 11.60 | 11.62 | 11.39 | -0.79% | 1,156 |
| Jul 5, 2024 | 11.69 | 11.71 | 11.69 | 11.71 | 11.48 | 1.56% | 2,740 |
| Jul 3, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.30 | -0.35% | 307 |
| Jul 2, 2024 | 11.61 | 11.64 | 11.57 | 11.57 | 11.34 | -0.69% | 1,337 |