ProShares UltraShort MidCap400 (MZZ) Historical Stock Data
12.01 ↓0.25 (-2.04%)
As of April 16, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, MZZ is up 0.11% a day on average. There have been 18 days where ProShares UltraShort MidCap400 closed green and 12 days where MZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 12.15 | 12.26 | ↑$0.11 (0.92%) | 12.15 | 12.32 | 1.96K |
| 2024-04-17 | 12.12 | 12.17 | ↑$0.05 (0.41%) | 12.07 | 12.17 | 2.09K |
| 2024-04-16 | 12.06 | 11.98 | ↓$0.08 (-0.65%) | 11.98 | 12.06 | 11.51K |
| 2024-04-15 | 11.38 | 11.85 | ↑$0.47 (4.17%) | 11.38 | 11.91 | 14.60K |
| 2024-04-12 | 11.48 | 11.60 | ↑$0.13 (1.09%) | 11.48 | 11.60 | 1.40K |
| 2024-04-11 | 11.24 | 11.25 | ↑$0.01 (0.05%) | 11.24 | 11.25 | 123 |
| 2024-04-10 | 11.27 | 11.24 | ↓$0.03 (-0.28%) | 11.15 | 11.28 | 3.63K |
| 2024-04-09 | 10.87 | 10.83 | ↓$0.04 (-0.40%) | 10.83 | 10.87 | 301 |
| 2024-04-08 | 10.84 | 10.84 | ↑$0.00 (0.00%) | 10.84 | 10.84 | 13 |
| 2024-04-05 | 10.92 | 10.92 | ↑$0.00 (0.01%) | 10.92 | 10.93 | 805 |
| 2024-04-04 | 11.09 | 11.09 | ↑$0.00 (0.00%) | 11.09 | 11.09 | 87 |
| 2024-04-03 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.86 | 10.86 | 48 |
| 2024-04-02 | 10.98 | 10.93 | ↓$0.05 (-0.44%) | 10.93 | 10.98 | 650 |
| 2024-04-01 | 10.64 | 10.65 | ↑$0.01 (0.07%) | 10.64 | 10.66 | 317 |
| 2024-03-28 | 10.51 | 10.48 | ↓$0.02 (-0.23%) | 10.48 | 10.51 | 1.25K |
| 2024-03-27 | 10.76 | 10.60 | ↓$0.15 (-1.43%) | 10.60 | 10.76 | 425 |
| 2024-03-26 | 10.87 | 10.93 | ↑$0.06 (0.55%) | 10.87 | 10.93 | 733 |
| 2024-03-25 | 10.90 | 10.90 | ↓$0.00 (-0.01%) | 10.85 | 10.90 | 862 |
| 2024-03-22 | 10.90 | 10.89 | ↓$0.01 (-0.07%) | 10.87 | 10.90 | 2.23K |
| 2024-03-21 | 10.88 | 10.72 | ↓$0.16 (-1.47%) | 10.72 | 10.88 | 2.76K |
| 2024-03-20 | 11.22 | 10.97 | ↓$0.24 (-2.17%) | 10.97 | 11.25 | 474 |
| 2024-03-19 | 11.65 | 11.38 | ↓$0.27 (-2.28%) | 11.38 | 11.65 | 16.03K |
| 2024-03-18 | 11.49 | 11.56 | ↑$0.07 (0.60%) | 11.49 | 11.56 | 450 |
| 2024-03-15 | 11.51 | 11.51 | ↑$0.00 (0.00%) | 11.51 | 11.51 | 161 |
| 2024-03-14 | 11.20 | 11.50 | ↑$0.30 (2.68%) | 11.20 | 11.50 | 484 |
| 2024-03-13 | 11.24 | 11.21 | ↓$0.03 (-0.24%) | 11.13 | 11.24 | 584 |
| 2024-03-12 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.27 | 11.27 | 13 |
| 2024-03-11 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.40 | 11.40 | 1.11K |
| 2024-03-08 | 11.01 | 11.27 | ↑$0.26 (2.38%) | 11.01 | 11.27 | 1.22K |
| 2024-03-07 | 11.14 | 11.15 | ↑$0.01 (0.07%) | 11.13 | 11.15 | 2.88K |
Create an account or log in to view more rows.
$MZZ going green
$MZZ whats the news????
$MZZ no pain no gain
$MZZ the end is near
$MZZ time will come
$MZZ who here can't stand the CEO?
$MZZ wow. The volume is so low today. Unreal
$MZZ what caused the sell off in an otherwise good tech market today?
$MZZ rip and dip today bulls
$MZZ hold