ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
8.12
-0.16 (-1.89%)
At close: Oct 8, 2025, 4:00 PM EDT
8.12
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.27 | 8.27 | 8.12 | 8.13 | - | -1.78% | 103 |
| Oct 7, 2025 | 8.15 | 8.28 | 8.15 | 8.28 | 8.28 | 2.22% | 2,414 |
| Oct 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.30% | 26 |
| Oct 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.50% | 110 |
| Oct 2, 2025 | 8.27 | 8.27 | 8.16 | 8.16 | 8.16 | -0.23% | 13,777 |
| Oct 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.63% | 118 |
| Sep 30, 2025 | 8.32 | 8.37 | 8.23 | 8.23 | 8.23 | -0.30% | 738 |
| Sep 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.51% | 136 |
| Sep 26, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.91% | 131 |
| Sep 25, 2025 | 8.40 | 8.40 | 8.36 | 8.38 | 8.38 | 1.39% | 14,679 |
| Sep 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.25% | 124 |
| Sep 23, 2025 | 8.27 | 8.28 | 8.27 | 8.28 | 8.15 | 0.01% | 168 |
| Sep 22, 2025 | 8.34 | 8.34 | 8.25 | 8.28 | 8.15 | 0.36% | 956 |
| Sep 19, 2025 | 8.27 | 8.27 | 8.25 | 8.25 | 8.12 | 1.73% | 693 |
| Sep 18, 2025 | 8.28 | 8.28 | 8.11 | 8.11 | 7.98 | -2.73% | 3,676 |
| Sep 17, 2025 | 8.30 | 8.34 | 8.30 | 8.34 | 8.20 | 0.41% | 216 |
| Sep 16, 2025 | 8.34 | 8.36 | 8.30 | 8.30 | 8.17 | 0.44% | 721 |
| Sep 15, 2025 | 8.24 | 8.27 | 8.17 | 8.27 | 8.13 | 0.35% | 533 |
| Sep 12, 2025 | 8.14 | 8.24 | 8.14 | 8.24 | 8.11 | 2.01% | 1,822 |
| Sep 11, 2025 | 8.21 | 8.21 | 8.08 | 8.08 | 7.95 | -3.14% | 5,314 |
| Sep 10, 2025 | 8.33 | 8.34 | 8.33 | 8.34 | 8.20 | 0.12% | 2,503 |
| Sep 9, 2025 | 8.38 | 8.38 | 8.33 | 8.33 | 8.19 | 1.70% | 107 |
| Sep 8, 2025 | 8.29 | 8.29 | 8.19 | 8.19 | 8.06 | 0.07% | 903 |
| Sep 5, 2025 | 8.15 | 8.25 | 8.15 | 8.18 | 8.05 | -0.98% | 1,146 |
| Sep 4, 2025 | 8.39 | 8.39 | 8.27 | 8.27 | 8.13 | -2.87% | 382 |
| Sep 3, 2025 | 8.50 | 8.51 | 8.48 | 8.51 | 8.37 | 0.51% | 410 |
| Sep 2, 2025 | 8.61 | 8.61 | 8.47 | 8.47 | 8.33 | 0.81% | 1,016 |
| Aug 29, 2025 | 8.41 | 8.42 | 8.40 | 8.40 | 8.26 | 1.34% | 841 |
| Aug 28, 2025 | 8.33 | 8.36 | 8.29 | 8.29 | 8.15 | -0.26% | 339 |
| Aug 27, 2025 | 8.31 | 8.31 | 8.28 | 8.31 | 8.17 | -1.33% | 7,580 |
| Aug 26, 2025 | 8.43 | 8.43 | 8.42 | 8.42 | 8.28 | -0.77% | 207 |
| Aug 25, 2025 | 8.41 | 8.49 | 8.41 | 8.49 | 8.35 | 1.63% | 2,265 |
| Aug 22, 2025 | 8.32 | 8.37 | 8.32 | 8.35 | 8.22 | -5.60% | 3,291 |
| Aug 21, 2025 | 8.88 | 8.88 | 8.85 | 8.85 | 8.70 | 0.41% | 245 |
| Aug 20, 2025 | 8.84 | 8.84 | 8.81 | 8.81 | 8.67 | 0.59% | 3,122 |
| Aug 19, 2025 | 8.77 | 8.77 | 8.76 | 8.76 | 8.62 | -0.17% | 756 |
| Aug 18, 2025 | 8.79 | 8.79 | 8.77 | 8.77 | 8.63 | -0.50% | 1,324 |
| Aug 15, 2025 | 8.78 | 8.82 | 8.78 | 8.82 | 8.67 | 1.30% | 291 |
| Aug 14, 2025 | 8.65 | 8.75 | 8.65 | 8.70 | 8.56 | 2.50% | 4,404 |
| Aug 13, 2025 | 8.67 | 8.72 | 8.49 | 8.49 | 8.35 | -3.09% | 2,805 |
| Aug 12, 2025 | 9.10 | 9.11 | 8.76 | 8.76 | 8.62 | -4.63% | 3,348 |
| Aug 11, 2025 | 9.06 | 9.19 | 9.06 | 9.19 | 9.04 | 1.01% | 1,595 |
| Aug 8, 2025 | 9.05 | 9.10 | 9.04 | 9.10 | 8.95 | -0.14% | 28,110 |
| Aug 7, 2025 | 9.14 | 9.16 | 9.11 | 9.11 | 8.96 | 0.64% | 1,928 |
| Aug 6, 2025 | 9.02 | 9.06 | 9.02 | 9.05 | 8.90 | 0.73% | 5,995 |
| Aug 5, 2025 | 8.98 | 9.13 | 8.97 | 8.98 | 8.84 | -0.10% | 12,950 |
| Aug 4, 2025 | 9.07 | 9.10 | 8.99 | 8.99 | 8.85 | -2.28% | 5,799 |
| Aug 1, 2025 | 9.23 | 9.41 | 9.17 | 9.20 | 9.05 | 2.82% | 36,108 |
| Jul 31, 2025 | 8.78 | 8.96 | 8.78 | 8.95 | 8.81 | 2.33% | 12,226 |
| Jul 30, 2025 | 8.64 | 8.82 | 8.64 | 8.75 | 8.61 | 1.39% | 1,543 |