ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
5.81
+0.05 (0.81%)
At close: Aug 19, 2026, 4:00 PM EDT
5.81
0.00 (0.00%)
After-hours: Aug 19, 2026, 4:10 PM EDT
MZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.72 | 5.77 | 5.71 | 5.77 | 5.77 | 3.14% | 442 |
| Aug 17, 2026 | 5.60 | 5.60 | 5.58 | 5.59 | 5.59 | 0.39% | 2,051 |
| Aug 14, 2026 | 5.55 | 5.59 | 5.55 | 5.57 | 5.57 | -0.53% | 5,688 |
| Aug 13, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | 5.60 | -0.80% | 790 |
| Aug 12, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | -0.80% | 4,634 |
| Aug 11, 2026 | 5.67 | 5.69 | 5.64 | 5.69 | 5.69 | -0.56% | 3,032 |
| Aug 10, 2026 | 5.68 | 5.73 | 5.68 | 5.72 | 5.72 | 0.81% | 314,537 |
| Aug 7, 2026 | 5.74 | 5.74 | 5.67 | 5.68 | 5.68 | -2.54% | 5,309 |
| Aug 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.72% | 160 |
| Aug 5, 2026 | 5.70 | 5.78 | 5.70 | 5.78 | 5.78 | 1.07% | 634 |
| Aug 4, 2026 | 5.81 | 5.81 | 5.72 | 5.72 | 5.72 | -3.54% | 7,752 |
| Aug 3, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -1.99% | 14,814 |
| Jul 31, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 0.14% | 3,654 |
| Jul 30, 2026 | 6.17 | 6.17 | 6.04 | 6.04 | 6.04 | -1.73% | 341 |
| Jul 29, 2026 | 5.94 | 6.15 | 5.94 | 6.15 | 6.15 | 3.52% | 894 |
| Jul 28, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.15% | 872 |
| Jul 27, 2026 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -0.52% | 245 |
| Jul 24, 2026 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | -1.02% | 590 |
| Jul 23, 2026 | 6.01 | 6.08 | 6.01 | 6.04 | 6.04 | 1.07% | 1,705 |
| Jul 22, 2026 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 0.04% | 9,684 |
| Jul 21, 2026 | 6.05 | 6.05 | 5.98 | 5.98 | 5.98 | -2.21% | 853 |
| Jul 20, 2026 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 1.83% | 14,585 |
| Jul 17, 2026 | 5.99 | 6.03 | 5.99 | 6.00 | 6.00 | 0.99% | 2,593 |
| Jul 16, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | -0.81% | 634 |
| Jul 15, 2026 | 5.96 | 6.02 | 5.95 | 5.99 | 5.99 | 0.01% | 4,567 |
| Jul 14, 2026 | 5.95 | 6.01 | 5.95 | 5.99 | 5.99 | -0.84% | 700 |
| Jul 13, 2026 | 6.01 | 6.07 | 6.01 | 6.04 | 6.04 | 1.34% | 1,505 |
| Jul 10, 2026 | 5.97 | 6.02 | 5.96 | 5.96 | 5.96 | -0.17% | 7,360 |
| Jul 9, 2026 | 6.03 | 6.05 | 5.95 | 5.97 | 5.97 | -2.39% | 3,706 |
| Jul 8, 2026 | 6.10 | 6.21 | 6.09 | 6.12 | 6.12 | 1.94% | 4,611 |
| Jul 7, 2026 | 5.99 | 6.03 | 5.96 | 6.00 | 6.00 | 2.31% | 7,886 |
| Jul 6, 2026 | 5.84 | 5.87 | 5.84 | 5.87 | 5.86 | -0.89% | 10,157 |
| Jul 2, 2026 | 6.01 | 6.01 | 5.92 | 5.92 | 5.92 | 1.33% | 300 |
| Jul 1, 2026 | 5.76 | 5.84 | 5.75 | 5.84 | 5.84 | 1.70% | 23,104 |
| Jun 30, 2026 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | -1.72% | 728 |
| Jun 29, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | 5.84 | -0.47% | 399 |
| Jun 26, 2026 | 5.87 | 5.88 | 5.85 | 5.87 | 5.87 | 0.34% | 10,302 |
| Jun 25, 2026 | 5.86 | 5.88 | 5.74 | 5.85 | 5.85 | -1.18% | 10,348 |
| Jun 24, 2026 | 5.92 | 5.95 | 5.87 | 5.92 | 5.92 | -1.79% | 3,790 |
| Jun 23, 2026 | 6.02 | 6.05 | 5.96 | 6.05 | 6.03 | 2.40% | 3,174 |
| Jun 22, 2026 | 5.93 | 5.94 | 5.90 | 5.91 | 5.89 | -0.54% | 7,054 |
| Jun 18, 2026 | 5.97 | 6.03 | 5.93 | 5.94 | 5.92 | -2.45% | 9,103 |
| Jun 17, 2026 | 5.87 | 6.09 | 5.83 | 6.09 | 6.07 | 2.55% | 3,818 |
| Jun 16, 2026 | 5.84 | 5.94 | 5.84 | 5.94 | 5.92 | 0.61% | 1,025 |
| Jun 15, 2026 | 5.77 | 5.90 | 5.77 | 5.90 | 5.88 | -0.55% | 19,621 |
| Jun 12, 2026 | 6.05 | 6.05 | 5.88 | 5.94 | 5.91 | -1.60% | 44,283 |
| Jun 11, 2026 | 6.22 | 6.25 | 6.03 | 6.03 | 6.01 | -4.87% | 1,187 |
| Jun 10, 2026 | 6.12 | 6.34 | 6.10 | 6.34 | 6.32 | 2.76% | 2,523 |
| Jun 9, 2026 | 6.04 | 6.41 | 6.04 | 6.17 | 6.15 | -1.46% | 43,773 |
| Jun 8, 2026 | 6.21 | 6.26 | 6.21 | 6.26 | 6.24 | -0.14% | 4,321 |