ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
6.71
-0.10 (-1.40%)
Mar 2, 2026, 4:00 PM EST - Market closed
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.89 | 6.89 | 6.81 | 6.81 | 6.81 | 1.72% | 2,703 |
| Feb 26, 2026 | 6.68 | 6.81 | 6.66 | 6.69 | 6.69 | -0.59% | 7,431 |
| Feb 25, 2026 | 6.81 | 6.81 | 6.73 | 6.73 | 6.73 | -0.80% | 1,539 |
| Feb 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.01% | 119 |
| Feb 23, 2026 | 6.92 | 6.92 | 6.91 | 6.92 | 6.92 | 3.95% | 309 |
| Feb 20, 2026 | 6.78 | 6.78 | 6.66 | 6.66 | 6.66 | -1.45% | 1,686 |
| Feb 19, 2026 | 6.84 | 6.84 | 6.76 | 6.76 | 6.76 | 0.25% | 7,769 |
| Feb 18, 2026 | 6.67 | 6.74 | 6.67 | 6.74 | 6.74 | -1.07% | 509 |
| Feb 17, 2026 | 6.95 | 6.95 | 6.81 | 6.81 | 6.81 | -0.23% | 4,467 |
| Feb 13, 2026 | 6.98 | 6.98 | 6.77 | 6.83 | 6.83 | -1.84% | 5,465 |
| Feb 12, 2026 | 6.70 | 7.01 | 6.70 | 6.96 | 6.96 | 2.90% | 3,547 |
| Feb 11, 2026 | 6.68 | 6.83 | 6.68 | 6.76 | 6.76 | 0.46% | 16,382 |
| Feb 10, 2026 | 6.71 | 6.73 | 6.71 | 6.73 | 6.73 | 0.18% | 4,049 |
| Feb 9, 2026 | 6.73 | 6.74 | 6.71 | 6.72 | 6.72 | -0.01% | 15,142 |
| Feb 6, 2026 | 6.93 | 6.93 | 6.72 | 6.72 | 6.72 | -6.42% | 10,673 |
| Feb 5, 2026 | 7.11 | 7.20 | 7.07 | 7.18 | 7.18 | 1.07% | 13,763 |
| Feb 4, 2026 | 7.16 | 7.26 | 7.03 | 7.11 | 7.10 | -1.32% | 12,247 |
| Feb 3, 2026 | 7.17 | 7.34 | 7.17 | 7.20 | 7.20 | -0.37% | 5,389 |
| Feb 2, 2026 | 7.22 | 7.24 | 7.20 | 7.23 | 7.23 | -1.69% | 4,342 |
| Jan 30, 2026 | 7.24 | 7.42 | 7.24 | 7.35 | 7.35 | 1.86% | 2,825 |
| Jan 29, 2026 | 7.27 | 7.31 | 7.22 | 7.22 | 7.22 | 0.38% | 8,837 |
| Jan 28, 2026 | 7.16 | 7.21 | 7.11 | 7.19 | 7.19 | 0.56% | 2,169 |
| Jan 27, 2026 | 7.14 | 7.19 | 7.14 | 7.15 | 7.15 | -0.07% | 917 |
| Jan 26, 2026 | 7.15 | 7.16 | 7.14 | 7.16 | 7.15 | 0.35% | 7,888 |
| Jan 23, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 1.93% | 667 |
| Jan 22, 2026 | 6.93 | 7.00 | 6.93 | 7.00 | 6.99 | -0.03% | 374 |
| Jan 21, 2026 | 7.03 | 7.06 | 6.96 | 7.00 | 7.00 | -3.45% | 1,914 |
| Jan 20, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 2.74% | 5,276 |
| Jan 16, 2026 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | 0.70% | 177 |
| Jan 15, 2026 | 7.03 | 7.03 | 6.96 | 7.01 | 7.01 | -2.44% | 1,966 |
| Jan 14, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 7.18 | -0.14% | 116 |
| Jan 13, 2026 | 7.20 | 7.21 | 7.18 | 7.19 | 7.19 | -0.29% | 1,206 |
| Jan 12, 2026 | 7.30 | 7.31 | 7.21 | 7.21 | 7.21 | -0.26% | 4,080 |
| Jan 9, 2026 | 7.24 | 7.24 | 7.23 | 7.23 | 7.23 | -1.66% | 236 |
| Jan 8, 2026 | 7.36 | 7.37 | 7.34 | 7.35 | 7.35 | -0.78% | 1,158 |
| Jan 7, 2026 | 7.30 | 7.41 | 7.30 | 7.41 | 7.41 | 1.51% | 700 |
| Jan 6, 2026 | 7.49 | 7.49 | 7.30 | 7.30 | 7.30 | -2.91% | 798 |
| Jan 5, 2026 | 7.61 | 7.61 | 7.49 | 7.52 | 7.52 | -2.70% | 1,163 |
| Jan 2, 2026 | 7.82 | 7.83 | 7.73 | 7.73 | 7.73 | -2.42% | 3,344 |
| Dec 31, 2025 | 7.83 | 7.92 | 7.83 | 7.92 | 7.92 | 2.11% | 1,737 |
| Dec 30, 2025 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 0.60% | 144 |
| Dec 29, 2025 | 7.72 | 7.74 | 7.71 | 7.71 | 7.71 | 1.30% | 1,291 |
| Dec 26, 2025 | 7.64 | 7.64 | 7.61 | 7.61 | 7.61 | 0.28% | 1,014 |
| Dec 24, 2025 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | -1.96% | 548 |
| Dec 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.62 | 0.55% | 41 |
| Dec 22, 2025 | 7.70 | 7.71 | 7.67 | 7.70 | 7.58 | -1.74% | 6,676 |
| Dec 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.71 | -1.31% | 19 |
| Dec 18, 2025 | 7.88 | 7.96 | 7.88 | 7.94 | 7.82 | -1.21% | 2,219 |
| Dec 17, 2025 | 7.84 | 8.04 | 7.82 | 8.04 | 7.91 | 1.15% | 1,123 |
| Dec 16, 2025 | 7.93 | 8.00 | 7.93 | 7.95 | 7.82 | 1.08% | 3,637 |