ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
8.15
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market open
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.28 | -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 | 8.22 | -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 |