ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
8.11
0.00 (0.00%)
Dec 1, 2025, 4:00 PM EST - Market open
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.16 | 8.16 | 8.01 | 8.11 | 8.11 | 1.35% | 1,048 |
| Nov 28, 2025 | 8.05 | 8.05 | 7.99 | 8.00 | 8.00 | -0.90% | 2,125 |
| Nov 26, 2025 | 8.11 | 8.11 | 7.99 | 8.07 | 8.07 | -1.24% | 2,314 |
| Nov 25, 2025 | 8.41 | 8.41 | 8.17 | 8.17 | 8.17 | -3.55% | 797 |
| Nov 24, 2025 | 8.65 | 8.65 | 8.46 | 8.48 | 8.48 | -2.09% | 1,083 |
| Nov 21, 2025 | 8.93 | 8.93 | 8.55 | 8.66 | 8.66 | -4.67% | 4,536 |
| Nov 20, 2025 | 8.55 | 9.08 | 8.50 | 9.08 | 9.08 | 3.32% | 15,433 |
| Nov 19, 2025 | 8.77 | 8.83 | 8.74 | 8.79 | 8.79 | -0.17% | 1,258 |
| Nov 18, 2025 | 8.96 | 8.96 | 8.75 | 8.80 | 8.80 | -0.82% | 25,882 |
| Nov 17, 2025 | 8.57 | 8.90 | 8.57 | 8.88 | 8.88 | 3.61% | 5,164 |
| Nov 14, 2025 | 8.54 | 8.57 | 8.54 | 8.57 | 8.57 | 0.45% | 2,681 |
| Nov 13, 2025 | 8.38 | 8.53 | 8.36 | 8.53 | 8.53 | 3.89% | 8,425 |
| Nov 12, 2025 | 8.20 | 8.21 | 8.18 | 8.21 | 8.21 | -0.58% | 609 |
| Nov 11, 2025 | 8.31 | 8.31 | 8.21 | 8.26 | 8.26 | 0.12% | 8,356 |
| Nov 10, 2025 | 8.19 | 8.40 | 8.19 | 8.25 | 8.25 | -1.50% | 2,342 |
| Nov 7, 2025 | 8.57 | 8.66 | 8.37 | 8.37 | 8.37 | -1.96% | 9,624 |
| Nov 6, 2025 | 8.51 | 8.57 | 8.51 | 8.54 | 8.54 | 1.98% | 2,690 |
| Nov 5, 2025 | 8.47 | 8.47 | 8.38 | 8.38 | 8.37 | -1.49% | 1,337 |
| Nov 4, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 1.70% | 201 |
| Nov 3, 2025 | 8.37 | 8.37 | 8.36 | 8.36 | 8.36 | 0.40% | 220 |
| Oct 31, 2025 | 8.43 | 8.43 | 8.33 | 8.33 | 8.33 | -1.25% | 449 |
| Oct 30, 2025 | 8.32 | 8.43 | 8.32 | 8.43 | 8.43 | 1.95% | 529 |
| Oct 29, 2025 | 8.12 | 8.30 | 8.12 | 8.27 | 8.27 | 1.47% | 605 |
| Oct 28, 2025 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | 1.84% | 340 |
| Oct 27, 2025 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | -0.62% | 393 |
| Oct 24, 2025 | 7.96 | 8.05 | 7.96 | 8.05 | 8.05 | -1.18% | 780 |
| Oct 23, 2025 | 8.28 | 8.28 | 8.15 | 8.15 | 8.15 | -2.64% | 259 |
| Oct 22, 2025 | 8.19 | 8.43 | 8.19 | 8.37 | 8.37 | 2.42% | 2,052 |
| Oct 21, 2025 | 8.23 | 8.23 | 8.17 | 8.17 | 8.17 | -0.79% | 603 |
| Oct 20, 2025 | 8.31 | 8.31 | 8.24 | 8.24 | 8.24 | -2.16% | 1,070 |
| Oct 17, 2025 | 8.47 | 8.57 | 8.42 | 8.42 | 8.42 | -0.64% | 1,464 |
| Oct 16, 2025 | 8.21 | 8.47 | 8.21 | 8.47 | 8.47 | 2.36% | 2,721 |
| Oct 15, 2025 | 8.15 | 8.30 | 8.15 | 8.28 | 8.28 | 0.05% | 1,027 |
| Oct 14, 2025 | 8.54 | 8.54 | 8.28 | 8.28 | 8.27 | -1.72% | 461 |
| Oct 13, 2025 | 8.52 | 8.53 | 8.41 | 8.42 | 8.42 | -4.00% | 3,380 |
| Oct 10, 2025 | 8.51 | 8.77 | 8.51 | 8.77 | 8.77 | 5.76% | 2,001 |
| Oct 9, 2025 | 8.11 | 8.30 | 8.11 | 8.29 | 8.29 | 2.13% | 3,507 |
| Oct 8, 2025 | 8.13 | 8.13 | 8.12 | 8.12 | 8.12 | -1.88% | 223 |
| 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 | 8.21 | -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 | 8.14 | 0.01% | 168 |
| Sep 22, 2025 | 8.34 | 8.34 | 8.25 | 8.28 | 8.14 | 0.36% | 956 |