ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
6.58
+0.12 (1.78%)
Oct 16, 2026, 4:00 PM EDT - Market closed
MZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.57 | 6.60 | 6.57 | 6.58 | 6.58 | 1.85% | 19,566 |
| Oct 15, 2026 | 6.61 | 6.61 | 6.46 | 6.46 | 6.46 | -2.17% | 1,003 |
| Oct 14, 2026 | 6.49 | 6.63 | 6.49 | 6.60 | 6.60 | 2.89% | 1,443 |
| Oct 13, 2026 | 6.40 | 6.48 | 6.40 | 6.41 | 6.41 | -0.22% | 1,140 |
| Oct 12, 2026 | 6.38 | 6.43 | 6.38 | 6.43 | 6.43 | 0.82% | 309 |
| Oct 9, 2026 | 6.42 | 6.42 | 6.36 | 6.38 | 6.38 | -1.00% | 1,731 |
| Oct 8, 2026 | 6.52 | 6.53 | 6.44 | 6.44 | 6.44 | -0.68% | 1,559 |
| Oct 7, 2026 | 6.50 | 6.51 | 6.46 | 6.48 | 6.48 | 3.32% | 3,589 |
| Oct 6, 2026 | 6.22 | 6.28 | 6.22 | 6.28 | 6.28 | -1.01% | 766 |
| Oct 5, 2026 | 6.31 | 6.34 | 6.31 | 6.34 | 6.34 | -0.31% | 1,145 |
| Oct 2, 2026 | 6.35 | 6.39 | 6.35 | 6.36 | 6.36 | -2.04% | 1,512 |
| Oct 1, 2026 | 6.71 | 6.71 | 6.49 | 6.49 | 6.49 | -1.84% | 3,573 |
| Sep 30, 2026 | 6.61 | 6.62 | 6.56 | 6.62 | 6.61 | 0.91% | 6,421 |
| Sep 29, 2026 | 6.59 | 6.61 | 6.56 | 6.56 | 6.56 | 0.23% | 1,303 |
| Sep 28, 2026 | 6.59 | 6.59 | 6.51 | 6.54 | 6.54 | 1.62% | 7,088 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.44 | 6.44 | 6.44 | -0.60% | 275 |
| Sep 24, 2026 | 6.44 | 6.53 | 6.44 | 6.47 | 6.47 | 0.79% | 2,222 |
| Sep 23, 2026 | 6.34 | 6.42 | 6.34 | 6.42 | 6.42 | 1.38% | 325 |
| Sep 22, 2026 | 6.41 | 6.41 | 6.34 | 6.37 | 6.34 | -0.56% | 1,436 |
| Sep 21, 2026 | 6.37 | 6.41 | 6.37 | 6.41 | 6.37 | -0.82% | 2,730 |
| Sep 18, 2026 | 6.47 | 6.47 | 6.46 | 6.46 | 6.42 | 0.83% | 233 |
| Sep 17, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | 6.37 | -1.27% | 4,523 |
| Sep 16, 2026 | 6.33 | 6.60 | 6.33 | 6.49 | 6.45 | 1.05% | 4,134 |
| Sep 15, 2026 | 6.36 | 6.42 | 6.36 | 6.42 | 6.39 | 1.25% | 4,832 |
| Sep 14, 2026 | 6.36 | 6.36 | 6.31 | 6.34 | 6.31 | 1.93% | 1,420 |
| Sep 11, 2026 | 6.26 | 6.26 | 6.21 | 6.22 | 6.19 | -1.82% | 11,911 |
| Sep 10, 2026 | 6.28 | 6.34 | 6.28 | 6.34 | 6.30 | 1.92% | 5,541 |
| Sep 9, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | 6.18 | 2.16% | 1,305 |
| Sep 8, 2026 | 6.02 | 6.08 | 6.02 | 6.08 | 6.05 | 1.54% | 1,775 |
| Sep 4, 2026 | 6.01 | 6.01 | 5.98 | 5.99 | 5.96 | -0.47% | 14,573 |
| Sep 3, 2026 | 6.04 | 6.07 | 6.02 | 6.02 | 5.99 | -1.71% | 1,561 |
| Sep 2, 2026 | 6.14 | 6.14 | 6.11 | 6.12 | 6.09 | -1.54% | 1,413 |
| Sep 1, 2026 | 6.18 | 6.22 | 6.15 | 6.22 | 6.19 | 2.47% | 23,234 |
| Aug 31, 2026 | 6.01 | 6.10 | 6.01 | 6.07 | 6.04 | 1.00% | 17,647 |
| Aug 28, 2026 | 5.94 | 6.01 | 5.94 | 6.01 | 5.98 | 2.44% | 3,359 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.85 | 5.87 | 5.84 | -0.21% | 10,985 |
| Aug 26, 2026 | 5.88 | 5.88 | 5.86 | 5.88 | 5.85 | -1.15% | 7,364 |
| Aug 25, 2026 | 5.95 | 5.97 | 5.95 | 5.95 | 5.92 | 0.11% | 9,636 |
| Aug 24, 2026 | 5.88 | 5.95 | 5.88 | 5.94 | 5.91 | 1.64% | 1,533 |
| Aug 21, 2026 | 5.80 | 5.86 | 5.80 | 5.85 | 5.82 | -0.90% | 2,657 |
| Aug 20, 2026 | 5.81 | 5.90 | 5.81 | 5.90 | 5.87 | 1.49% | 587 |
| Aug 19, 2026 | 5.74 | 5.81 | 5.72 | 5.81 | 5.78 | 0.81% | 1,326 |
| Aug 18, 2026 | 5.72 | 5.77 | 5.71 | 5.77 | 5.74 | 3.14% | 442 |
| Aug 17, 2026 | 5.60 | 5.60 | 5.58 | 5.59 | 5.56 | 0.39% | 2,051 |
| Aug 14, 2026 | 5.55 | 5.59 | 5.55 | 5.57 | 5.54 | -0.53% | 5,728 |
| Aug 13, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | 5.57 | -0.80% | 790 |
| Aug 12, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | 5.61 | -0.80% | 4,634 |
| Aug 11, 2026 | 5.67 | 5.69 | 5.64 | 5.69 | 5.66 | -0.56% | 3,032 |
| Aug 10, 2026 | 5.68 | 5.73 | 5.68 | 5.72 | 5.69 | 0.81% | 314,537 |
| Aug 7, 2026 | 5.74 | 5.74 | 5.67 | 5.68 | 5.65 | -2.54% | 5,317 |