ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
11.26
+0.11 (1.01%)
Mar 11, 2025, 3:59 PM EST - Market closed
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 11.18 | 11.41 | 11.01 | 11.26 | 11.26 | 0.99% | 14,814 |
| Mar 10, 2025 | 10.83 | 11.30 | 10.83 | 11.15 | 11.15 | 4.56% | 13,773 |
| Mar 7, 2025 | 10.86 | 11.14 | 10.66 | 10.66 | 10.66 | -1.53% | 3,901 |
| Mar 6, 2025 | 10.74 | 10.89 | 10.57 | 10.83 | 10.83 | 3.23% | 6,866 |
| Mar 5, 2025 | 10.68 | 10.86 | 10.48 | 10.49 | 10.49 | -2.41% | 13,189 |
| Mar 4, 2025 | 10.70 | 10.98 | 10.51 | 10.75 | 10.75 | 3.04% | 7,410 |
| Mar 3, 2025 | 10.04 | 10.53 | 10.04 | 10.43 | 10.43 | 4.42% | 2,859 |
| Feb 28, 2025 | 10.20 | 10.24 | 9.99 | 9.99 | 9.99 | -1.72% | 4,948 |
| Feb 27, 2025 | 9.90 | 10.17 | 9.87 | 10.17 | 10.17 | 2.27% | 17,418 |
| Feb 26, 2025 | 9.75 | 9.98 | 9.75 | 9.94 | 9.94 | -0.20% | 2,926 |
| Feb 25, 2025 | 9.85 | 10.10 | 9.85 | 9.96 | 9.96 | 0.28% | 9,382 |
| Feb 24, 2025 | 9.88 | 9.98 | 9.88 | 9.93 | 9.93 | 0.16% | 955 |
| Feb 21, 2025 | 9.58 | 9.96 | 9.58 | 9.92 | 9.92 | 4.91% | 5,033 |
| Feb 20, 2025 | 9.43 | 9.45 | 9.43 | 9.45 | 9.45 | 1.90% | 1,558 |
| Feb 19, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.05% | 224 |
| Feb 18, 2025 | 9.28 | 9.28 | 9.18 | 9.18 | 9.18 | -1.65% | 909 |
| Feb 14, 2025 | 9.20 | 9.33 | 9.20 | 9.33 | 9.33 | 0.26% | 2,341 |
| Feb 13, 2025 | 9.38 | 9.47 | 9.31 | 9.31 | 9.31 | -1.91% | 15,922 |
| Feb 12, 2025 | 9.52 | 9.52 | 9.47 | 9.49 | 9.49 | 1.36% | 4,568 |
| Feb 11, 2025 | 9.38 | 9.39 | 9.33 | 9.36 | 9.36 | 1.12% | 2,486 |
| Feb 10, 2025 | 9.29 | 9.31 | 9.26 | 9.26 | 9.26 | -0.22% | 31,416 |
| Feb 7, 2025 | 9.28 | 9.28 | 9.27 | 9.28 | 9.28 | 2.54% | 718 |
| Feb 6, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.11% | 41 |
| Feb 5, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.69% | 806 |
| 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 |