Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.08 -0.24 (-2.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 166.98 169.99 166.98 167.50 6,743 -4.06(-2.37%)
Oct 30, 2014 173.71 173.97 171.30 171.57 4,533 -0.71(-0.41%)
Oct 29, 2014 171.08 174.65 171.08 172.28 13,071 +0.15(+0.09%)
Oct 28, 2014 176.68 176.68 171.94 172.13 37,318 -5.68(-3.19%)
Oct 27, 2014 179.84 177.73 177.81 177.81 2,995 +0.08(+0.04%)
Oct 24, 2014 178.79 180.29 177.73 177.73 7,512 -1.09(-0.61%)
Oct 23, 2014 180.03 181.34 177.50 178.82 4,454 -5.75(-3.12%)
Oct 22, 2014 179.88 184.80 179.65 184.58 4,439 +3.87(+2.14%)
Oct 21, 2014 187.32 187.96 180.70 180.70 7,432 -10.15(-5.32%)
Oct 20, 2014 193.49 193.68 190.78 190.86 1,513 -2.82(-1.46%)
Oct 17, 2014 192.55 195.03 191.69 193.68 6,173 -3.46(-1.76%)
Oct 16, 2014 208.72 208.72 196.35 197.14 6,433 -4.44(-2.20%)
Oct 15, 2014 205.71 209.90 198.77 201.58 13,458 +0.90(+0.45%)
Oct 14, 2014 198.60 202.85 196.69 200.67 4,891 -3.76(-1.84%)
Oct 13, 2014 198.68 204.70 197.41 204.44 8,825 +5.04(+2.53%)
Oct 10, 2014 194.28 199.40 191.99 199.40 5,861 +6.77(+3.51%)
Oct 09, 2014 184.99 192.66 184.99 192.63 10,751 +8.50(+4.62%)
Oct 08, 2014 189.92 192.44 184.12 184.13 6,192 -5.60(-2.95%)
Oct 07, 2014 186.12 189.73 185.30 189.73 4,870 +5.68(+3.09%)
Oct 06, 2014 182.02 184.99 180.56 184.05 16,366 +1.04(+0.57%)
Oct 03, 2014 182.89 183.41 182.06 183.01 2,876 -2.70(-1.45%)
Oct 02, 2014 187.25 190.33 184.35 185.71 6,406 -0.83(-0.44%)
Oct 01, 2014 184.28 187.32 182.06 186.53 6,625 +4.89(+2.69%)
Sep 30, 2014 177.85 181.64 177.85 181.64 3,064 +3.23(+1.81%)
Sep 29, 2014 181.64 181.64 178.26 178.41 2,721 +0.56(+0.32%)
Sep 26, 2014 179.84 180.83 177.61 177.85 2,139 -2.59(-1.44%)
Sep 25, 2014 179.47 180.74 179.47 180.44 2,500 +4.66(+2.65%)
Sep 24, 2014 176.94 178.45 175.44 175.78 1,752 -1.54(-0.87%)
Sep 23, 2014 176.94 177.36 174.31 177.32 7,578 +2.82(+1.62%)
Sep 22, 2014 171.64 174.76 171.64 174.50 12,774 +4.51(+2.65%)
Sep 19, 2014 166.71 170.28 166.71 169.99 698 +1.58(+0.94%)
Sep 18, 2014 167.01 168.41 167.01 168.41 759 -0.53(-0.31%)
Sep 17, 2014 167.96 169.20 167.77 168.93 261 +0.23(+0.13%)
Sep 16, 2014 171.19 171.19 168.24 168.71 1,840 -2.03(-1.19%)
Sep 15, 2014 170.66 171.45 170.08 170.74 2,185 +1.39(+0.82%)
Sep 12, 2014 167.35 169.94 167.35 169.35 2,273 +2.72(+1.63%)
Sep 11, 2014 168.67 168.67 166.63 166.63 483 -1.03(-0.61%)
Sep 10, 2014 169.12 169.65 167.58 167.65 1,307 -0.49(-0.29%)
Sep 09, 2014 167.09 168.14 166.80 168.14 491 +2.12(+1.28%)
Sep 08, 2014 166.00 167.02 164.80 166.02 1,394 +0.66(+0.40%)
Sep 05, 2014 167.43 166.56 165.40 165.36 1,691 -1.20(-0.72%)
Sep 04, 2014 165.32 166.68 164.27 166.56 1,412 +0.60(+0.36%)
Sep 03, 2014 163.93 165.96 163.93 165.96 1,335 +1.13(+0.68%)
Sep 02, 2014 164.01 165.74 164.01 164.83 956 -1.17(-0.70%)
Aug 29, 2014 167.62 166.00 166.00 166.00 2,951 -1.65(-0.99%)
Aug 28, 2014 168.86 168.93 167.65 167.65 1,334 +0.49(+0.29%)
Aug 27, 2014 166.62 167.17 166.62 167.17 602 +0.38(+0.23%)
Aug 26, 2014 167.05 167.35 166.30 166.79 1,138 -1.09(-0.65%)
Aug 25, 2014 167.47 168.07 167.30 167.88 337 -1.17(-0.69%)
Aug 22, 2014 169.46 169.95 168.26 169.05 5,386 +0.23(+0.13%)
Aug 21, 2014 169.69 169.69 168.86 168.82 1,721 -0.49(-0.29%)
Aug 20, 2014 171.30 170.55 169.12 169.31 3,604 -1.24(-0.73%)
Aug 19, 2014 170.51 170.55 170.44 170.55 708 -1.91(-1.11%)
Aug 18, 2014 174.54 174.84 172.46 172.46 8,330 -4.14(-2.34%)
Aug 15, 2014 174.99 179.01 174.64 176.60 1,529 +0.26(+0.15%)
Aug 14, 2014 176.60 176.60 176.34 176.34 711 -1.43(-0.80%)
Aug 13, 2014 179.88 180.93 177.42 177.77 1,267 -3.16(-1.75%)
Aug 12, 2014 179.65 182.21 178.86 180.93 1,609 +1.66(+0.92%)
Aug 11, 2014 178.67 179.73 177.95 179.28 897 -1.84(-1.02%)
Aug 08, 2014 185.22 185.22 181.64 181.12 3,037 -3.91(-2.11%)
Aug 07, 2014 181.72 185.89 181.53 185.03 817 +1.47(+0.80%)
Aug 06, 2014 185.44 185.44 182.92 183.56 1,651 -0.49(-0.27%)
Aug 05, 2014 183.94 184.65 181.64 184.05 2,189 +1.77(+0.97%)
Aug 04, 2014 183.79 186.03 182.02 182.28 1,889 -2.22(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.