ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
10.39
+0.01 (0.09%)
May 5, 2025, 10:12 AM EDT - Market open
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 11.07 | 11.10 | 10.95 | 10.95 | 10.88 | 1.00% | 1,173 |
| Mar 20, 2025 | 10.61 | 10.84 | 10.61 | 10.84 | 10.77 | 1.57% | 2,966 |
| Mar 19, 2025 | 10.88 | 10.88 | 10.54 | 10.67 | 10.60 | -2.27% | 3,727 |
| Mar 18, 2025 | 10.88 | 10.95 | 10.88 | 10.92 | 10.85 | 1.60% | 2,912 |
| Mar 17, 2025 | 11.00 | 11.00 | 10.72 | 10.75 | 10.68 | -3.00% | 3,660 |
| Mar 14, 2025 | 11.47 | 11.47 | 11.08 | 11.08 | 11.01 | -4.97% | 4,027 |
| Mar 13, 2025 | 11.52 | 11.67 | 11.50 | 11.66 | 11.58 | 3.55% | 3,333 |
| Mar 12, 2025 | 10.96 | 11.34 | 10.96 | 11.26 | 11.19 | - | 3,797 |
| Mar 11, 2025 | 11.18 | 11.41 | 11.01 | 11.26 | 11.19 | 0.99% | 14,814 |
| Mar 10, 2025 | 10.83 | 11.30 | 10.83 | 11.15 | 11.08 | 4.56% | 13,773 |
| Mar 7, 2025 | 10.86 | 11.14 | 10.66 | 10.66 | 10.59 | -1.53% | 3,901 |
| Mar 6, 2025 | 10.74 | 10.89 | 10.57 | 10.83 | 10.76 | 3.23% | 6,866 |
| Mar 5, 2025 | 10.68 | 10.86 | 10.48 | 10.49 | 10.42 | -2.41% | 13,189 |
| Mar 4, 2025 | 10.70 | 10.98 | 10.51 | 10.75 | 10.68 | 3.04% | 7,410 |
| Mar 3, 2025 | 10.04 | 10.53 | 10.04 | 10.43 | 10.37 | 4.42% | 2,859 |
| Feb 28, 2025 | 10.20 | 10.24 | 9.99 | 9.99 | 9.93 | -1.72% | 4,948 |
| Feb 27, 2025 | 9.90 | 10.17 | 9.87 | 10.17 | 10.10 | 2.27% | 17,418 |
| Feb 26, 2025 | 9.75 | 9.98 | 9.75 | 9.94 | 9.88 | -0.20% | 2,926 |
| Feb 25, 2025 | 9.85 | 10.10 | 9.85 | 9.96 | 9.90 | 0.28% | 9,382 |
| Feb 24, 2025 | 9.88 | 9.98 | 9.88 | 9.93 | 9.87 | 0.16% | 955 |