ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
9.68
-0.26 (-2.60%)
At close: Jun 3, 2025, 4:00 PM
9.68
0.00 (0.00%)
After-hours: Jun 3, 2025, 8:00 PM EDT
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 9.94 | 9.94 | 9.94 | 9.92 | - | -0.20% | 105 |
| Jun 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.51% | 98 |
| May 30, 2025 | 9.97 | 9.97 | 9.89 | 9.89 | 9.89 | 0.74% | 243 |
| May 29, 2025 | 9.84 | 9.84 | 9.81 | 9.82 | 9.82 | -0.48% | 1,016 |
| May 28, 2025 | 9.77 | 9.86 | 9.76 | 9.86 | 9.86 | 2.64% | 5,444 |
| May 27, 2025 | 9.65 | 9.67 | 9.61 | 9.61 | 9.61 | -4.28% | 1,234 |
| May 23, 2025 | 10.20 | 10.20 | 9.99 | 10.04 | 10.04 | 0.50% | 11,376 |
| May 22, 2025 | 9.96 | 10.06 | 9.90 | 9.99 | 9.99 | 0.30% | 4,512 |
| May 21, 2025 | 9.75 | 9.96 | 9.66 | 9.96 | 9.96 | 5.21% | 3,206 |
| May 20, 2025 | 9.39 | 9.47 | 9.39 | 9.47 | 9.47 | 0.82% | 442 |
| May 19, 2025 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | 0.51% | 2,454 |
| May 16, 2025 | 9.46 | 9.46 | 9.34 | 9.34 | 9.34 | -2.07% | 711 |
| May 15, 2025 | 9.57 | 9.57 | 9.54 | 9.54 | 9.54 | -0.32% | 467 |
| May 14, 2025 | 9.53 | 9.58 | 9.53 | 9.57 | 9.57 | 0.67% | 1,723 |
| May 13, 2025 | 9.45 | 9.51 | 9.43 | 9.51 | 9.51 | -0.79% | 1,905 |
| May 12, 2025 | 9.75 | 9.75 | 9.47 | 9.58 | 9.58 | -6.86% | 4,016 |
| May 9, 2025 | 10.20 | 10.29 | 10.20 | 10.29 | 10.29 | 0.28% | 283 |
| May 8, 2025 | 10.35 | 10.39 | 10.12 | 10.26 | 10.26 | -2.47% | 5,537 |
| May 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.37% | 136 |
| May 6, 2025 | 10.53 | 10.56 | 10.50 | 10.56 | 10.56 | 1.29% | 3,267 |
| May 5, 2025 | 10.49 | 10.50 | 10.28 | 10.42 | 10.42 | 0.41% | 7,906 |
| May 2, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -4.85% | 58 |
| May 1, 2025 | 10.99 | 10.99 | 10.84 | 10.91 | 10.91 | -0.58% | 1,808 |
| Apr 30, 2025 | 11.40 | 11.40 | 10.97 | 10.97 | 10.97 | 0.30% | 1,308 |
| Apr 29, 2025 | 11.07 | 11.20 | 10.88 | 10.94 | 10.94 | -0.80% | 1,495 |
| Apr 28, 2025 | 11.16 | 11.24 | 11.00 | 11.03 | 11.03 | -0.73% | 3,996 |
| Apr 25, 2025 | 11.10 | 11.14 | 11.10 | 11.11 | 11.11 | 0.84% | 897 |
| Apr 24, 2025 | 11.40 | 11.40 | 10.99 | 11.02 | 11.02 | -4.28% | 1,709 |
| Apr 23, 2025 | 11.03 | 11.51 | 11.02 | 11.51 | 11.51 | -2.58% | 3,972 |
| Apr 22, 2025 | 12.01 | 12.04 | 11.73 | 11.82 | 11.82 | -4.97% | 6,015 |
| Apr 21, 2025 | 12.27 | 12.63 | 12.27 | 12.43 | 12.43 | 4.63% | 5,329 |
| Apr 17, 2025 | 12.05 | 12.05 | 11.76 | 11.88 | 11.88 | -1.71% | 4,175 |
| Apr 16, 2025 | 11.97 | 12.29 | 11.86 | 12.09 | 12.09 | 2.39% | 4,299 |
| Apr 15, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.31% | 61 |
| Apr 14, 2025 | 11.62 | 11.99 | 11.62 | 11.77 | 11.77 | -2.23% | 2,139 |
| Apr 11, 2025 | 12.46 | 12.86 | 12.04 | 12.04 | 12.04 | -3.08% | 1,887 |
| Apr 10, 2025 | 12.12 | 12.92 | 12.05 | 12.42 | 12.42 | 8.58% | 5,758 |
| Apr 9, 2025 | 14.50 | 14.50 | 11.25 | 11.44 | 11.44 | -18.58% | 16,254 |
| Apr 8, 2025 | 12.43 | 14.30 | 12.43 | 14.05 | 14.05 | 4.46% | 15,238 |
| Apr 7, 2025 | 14.29 | 14.29 | 12.49 | 13.45 | 13.45 | 2.20% | 22,929 |
| Apr 4, 2025 | 13.05 | 13.59 | 12.73 | 13.16 | 13.16 | 9.76% | 33,377 |
| Apr 3, 2025 | 11.27 | 11.99 | 11.27 | 11.99 | 11.99 | 13.23% | 8,475 |
| Apr 2, 2025 | 11.03 | 11.03 | 10.59 | 10.59 | 10.59 | -3.17% | 1,074 |
| Apr 1, 2025 | 11.29 | 11.32 | 10.90 | 10.94 | 10.94 | -0.96% | 9,901 |
| Mar 31, 2025 | 11.27 | 11.38 | 11.02 | 11.04 | 11.04 | -0.45% | 12,235 |
| Mar 28, 2025 | 10.98 | 11.20 | 10.98 | 11.09 | 11.09 | 3.76% | 11,299 |
| Mar 27, 2025 | 10.66 | 10.72 | 10.56 | 10.69 | 10.69 | 1.51% | 11,496 |
| Mar 26, 2025 | 10.33 | 10.60 | 10.33 | 10.53 | 10.53 | 0.55% | 1,013 |
| Mar 25, 2025 | 10.40 | 10.51 | 10.39 | 10.47 | 10.41 | 0.69% | 742 |
| Mar 24, 2025 | 10.45 | 10.55 | 10.40 | 10.40 | 10.33 | -5.00% | 3,285 |