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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

10.81 +0.01 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 139.03 141.18 138.58 141.14 1,834 +0.18(+0.13%)
Nov 25, 2015 140.73 140.95 140.54 140.96 39 -0.68(-0.48%)
Nov 24, 2015 145.05 145.05 141.22 141.64 2,210 -1.68(-1.17%)
Nov 23, 2015 142.87 143.32 142.87 143.32 69 -0.90(-0.63%)
Nov 20, 2015 144.04 144.22 143.41 144.22 1,623 -1.13(-0.78%)
Nov 19, 2015 145.35 145.92 144.95 145.35 329 +0.23(+0.16%)
Nov 18, 2015 148.96 149.15 145.05 145.13 1,830 -5.15(-3.43%)
Nov 17, 2015 149.64 150.60 147.50 150.28 991 +0.74(+0.50%)
Nov 16, 2015 152.35 153.20 149.54 149.54 1,863 -3.60(-2.35%)
Nov 13, 2015 151.29 153.29 150.65 153.14 3,045 +2.71(+1.80%)
Nov 12, 2015 147.78 150.43 146.52 150.43 1,206 +7.30(+5.10%)
Nov 11, 2015 142.83 144.19 142.83 143.13 642 -0.72(-0.50%)
Nov 10, 2015 145.26 145.26 143.85 143.85 606 -0.27(-0.19%)
Nov 09, 2015 143.70 145.09 143.51 144.12 424 +1.55(+1.09%)
Nov 06, 2015 142.57 142.57 142.57 142.57 42 +1.39(+0.99%)
Nov 05, 2015 143.28 143.32 141.18 141.18 549 -0.38(-0.27%)
Nov 04, 2015 140.46 141.56 140.46 141.56 79 +1.09(+0.78%)
Nov 03, 2015 141.92 141.92 139.98 140.46 640 -0.90(-0.64%)
Nov 02, 2015 145.54 145.54 141.15 141.37 538 -4.33(-2.97%)
Oct 30, 2015 144.79 145.73 144.07 145.69 909 +0.34(+0.23%)
Oct 29, 2015 144.45 146.18 144.45 145.35 909 +1.47(+1.02%)
Oct 28, 2015 148.93 148.93 143.89 143.89 1,748 -6.09(-4.06%)
Oct 27, 2015 150.91 150.91 149.98 149.98 3,040 +2.14(+1.45%)
Oct 26, 2015 147.65 147.84 147.65 147.84 114 +0.83(+0.56%)
Oct 23, 2015 146.93 148.22 146.93 147.01 545 -1.43(-0.96%)
Oct 22, 2015 149.75 149.75 148.21 148.44 429 -2.26(-1.50%)
Oct 21, 2015 147.42 150.69 147.42 150.69 2,243 +2.67(+1.80%)
Oct 20, 2015 146.88 148.02 146.26 148.02 436 -0.23(-0.15%)
Oct 16, 2015 148.36 149.08 148.02 148.25 2 -0.64(-0.43%)
Oct 15, 2015 151.15 151.71 148.89 148.89 388 -0.86(-0.58%)
Oct 14, 2015 149.45 150.50 149.45 149.75 734 -0.15(-0.10%)
Oct 13, 2015 146.93 149.94 146.29 149.90 1,242 +2.86(+1.94%)
Oct 12, 2015 146.71 147.19 146.71 147.05 395 -0.53(-0.36%)
Oct 09, 2015 146.86 147.57 146.44 147.57 3,641 +0.23(+0.15%)
Oct 08, 2015 150.81 150.81 147.05 147.35 1,197 -3.16(-2.10%)
Oct 07, 2015 152.91 153.68 150.50 150.50 5,052 -3.95(-2.56%)
Oct 06, 2015 153.24 155.17 153.10 154.45 3,018 +1.29(+0.84%)
Oct 05, 2015 155.24 155.51 153.06 153.16 10,593 -6.86(-4.29%)
Oct 02, 2015 167.67 168.71 160.02 160.02 3,994 -4.17(-2.54%)
Oct 01, 2015 163.25 167.01 162.50 164.19 2,636 +0.84(+0.52%)
Sep 30, 2015 164.04 167.09 163.22 163.35 583 -4.57(-2.72%)
Sep 29, 2015 167.77 169.50 166.88 167.92 1,731 +0.92(+0.55%)
Sep 28, 2015 161.90 167.61 161.90 167.00 2,158 +7.62(+4.78%)
Sep 25, 2015 157.69 159.38 156.76 159.38 1,067 +0.23(+0.14%)
Sep 24, 2015 160.96 161.75 158.67 159.16 1,679 +1.47(+0.93%)
Sep 23, 2015 156.49 157.69 155.87 157.69 971 +0.21(+0.13%)
Sep 22, 2015 155.58 157.48 155.41 157.48 1,119 +5.24(+3.44%)
Sep 21, 2015 152.91 153.25 149.72 152.24 1,156 -2.44(-1.58%)
Sep 18, 2015 152.76 154.69 151.52 154.68 2,017 +5.23(+3.50%)
Sep 17, 2015 149.19 149.72 146.82 149.45 2,727 +0.19(+0.13%)
Sep 16, 2015 151.75 152.16 149.04 149.26 1,047 -2.83(-1.86%)
Sep 15, 2015 154.68 155.28 152.10 152.10 2,414 -3.60(-2.31%)
Sep 14, 2015 153.36 156.00 153.36 155.69 953 +1.13(+0.73%)
Sep 11, 2015 157.95 158.26 154.57 154.57 4,724 -2.14(-1.37%)
Sep 10, 2015 156.97 156.97 153.51 156.71 2,678 -0.19(-0.12%)
Sep 09, 2015 150.96 156.90 150.73 156.90 4,291 +3.46(+2.25%)
Sep 08, 2015 156.82 157.20 153.21 153.44 3,833 -7.11(-4.43%)
Sep 04, 2015 160.28 160.55 160.55 160.55 9,572 +3.57(+2.28%)
Sep 03, 2015 157.95 158.22 155.77 156.97 1,854 -1.81(-1.14%)
Sep 02, 2015 160.62 163.48 158.78 158.78 5,778 -5.12(-3.12%)
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.