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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.13 -0.31 (-2.74%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Apr 30, 2014 193.49 194.06 190.86 190.93 4,221 -2.18(-1.13%)
Apr 29, 2014 192.36 193.53 192.36 193.12 1,485 -1.66(-0.85%)
Apr 28, 2014 192.59 198.83 190.90 194.77 2,656 +1.24(+0.64%)
Apr 25, 2014 190.97 193.53 190.56 193.53 781 +4.25(+2.24%)
Apr 24, 2014 189.58 189.58 187.78 189.28 1,548 +0.11(+0.06%)
Apr 23, 2014 187.44 189.35 187.44 189.17 1,208 +0.68(+0.36%)
Apr 22, 2014 190.86 190.86 187.74 188.49 1,205 -3.46(-1.80%)
Apr 21, 2014 192.93 193.42 191.27 191.95 462 -0.56(-0.29%)
Apr 17, 2014 193.87 192.51 192.51 192.51 877 -0.86(-0.45%)
Apr 16, 2014 195.15 195.91 192.32 193.38 3,366 -4.59(-2.32%)
Apr 15, 2014 202.33 204.20 197.70 197.97 1,656 -2.59(-1.29%)
Apr 14, 2014 200.97 202.14 198.72 200.56 2,647 -1.66(-0.82%)
Apr 11, 2014 200.94 202.36 197.70 202.22 2,626 +4.78(+2.42%)
Apr 10, 2014 189.35 197.78 189.20 197.44 1,023 +8.16(+4.31%)
Apr 09, 2014 191.65 193.11 189.17 189.28 6,495 -3.84(-1.99%)
Apr 08, 2014 193.87 197.18 192.93 193.12 2,480 -2.22(-1.14%)
Apr 07, 2014 191.61 196.69 190.96 195.33 5,589 +6.32(+3.34%)
Apr 04, 2014 181.61 189.69 180.85 189.02 4,669 +5.94(+3.25%)
Apr 03, 2014 181.04 183.90 181.04 183.07 2,539 +1.17(+0.64%)
Apr 02, 2014 182.92 182.96 181.46 181.91 2,366 -0.94(-0.51%)
Apr 01, 2014 186.34 186.34 182.85 182.85 2,628 -3.31(-1.78%)
Mar 31, 2014 189.50 189.54 186.01 186.16 1,450 -5.91(-3.07%)
Mar 28, 2014 192.40 192.40 188.91 192.06 2,377 -1.95(-1.01%)
Mar 27, 2014 194.06 195.11 191.76 194.02 3,464 +1.05(+0.55%)
Mar 26, 2014 186.31 192.96 185.86 192.96 5,131 +4.70(+2.50%)
Mar 25, 2014 186.38 189.42 186.23 188.26 5,804 -0.56(-0.30%)
Mar 24, 2014 184.24 190.85 184.20 188.83 10,986 +2.48(+1.33%)
Mar 21, 2014 183.41 186.46 182.55 186.34 2,465 +0.53(+0.28%)
Mar 20, 2014 187.36 187.36 185.82 185.82 631 -1.13(-0.60%)
Mar 19, 2014 184.65 188.04 184.00 186.95 2,690 +2.71(+1.47%)
Mar 18, 2014 187.66 187.66 184.01 184.24 755 -3.76(-2.00%)
Mar 17, 2014 187.59 188.26 186.34 188.00 1,808 -2.56(-1.34%)
Mar 14, 2014 193.19 193.19 189.73 190.56 4,416 -1.32(-0.69%)
Mar 13, 2014 186.24 192.93 186.24 191.87 5,432 +3.69(+1.96%)
Mar 12, 2014 190.44 191.38 187.96 188.19 3,028 -0.30(-0.16%)
Mar 11, 2014 185.89 189.62 185.14 188.49 3,123 +2.29(+1.23%)
Mar 10, 2014 184.62 187.51 184.62 186.19 2,914 +1.62(+0.88%)
Mar 07, 2014 183.23 185.44 183.23 184.58 6,355 -0.41(-0.22%)
Mar 06, 2014 184.92 185.44 184.35 184.99 1,254 -0.30(-0.16%)
Mar 05, 2014 184.47 185.82 184.47 185.29 313 +0.87(+0.47%)
Mar 04, 2014 185.52 187.51 184.05 184.43 3,851 -6.28(-3.29%)
Mar 03, 2014 192.93 193.21 189.84 190.71 4,172 +2.33(+1.24%)
Feb 28, 2014 189.66 189.66 186.34 188.38 2,600 -0.56(-0.30%)
Feb 27, 2014 190.82 190.82 188.90 188.94 5,188 -1.62(-0.85%)
Feb 26, 2014 191.27 191.50 188.94 190.56 835 -1.84(-0.96%)
Feb 25, 2014 192.55 192.66 191.20 192.40 709 +0.90(+0.47%)
Feb 24, 2014 189.28 193.75 189.28 191.50 1,124 -2.26(-1.16%)
Feb 21, 2014 194.47 194.47 192.59 193.75 904 -0.72(-0.37%)
Feb 20, 2014 196.65 196.65 194.47 194.47 698 -2.59(-1.32%)
Feb 19, 2014 194.81 197.16 193.34 197.06 2,297 +2.75(+1.41%)
Feb 18, 2014 196.24 196.24 194.17 194.32 3,061 -2.52(-1.28%)
Feb 14, 2014 197.59 196.84 196.84 196.84 1,037 -1.39(-0.70%)
Feb 13, 2014 200.66 200.71 198.04 198.23 762 -3.08(-1.53%)
Feb 12, 2014 202.18 202.40 199.85 201.31 1,302 -2.26(-1.11%)
Feb 11, 2014 206.69 206.88 202.63 203.57 2,767 -4.29(-2.06%)
Feb 10, 2014 208.76 209.89 207.86 207.86 1,598 -1.05(-0.50%)
Feb 07, 2014 211.58 212.22 208.87 208.91 5,735 -4.03(-1.89%)
Feb 06, 2014 216.03 216.06 212.94 212.94 2,857 -6.24(-2.85%)
Feb 05, 2014 220.64 222.00 218.39 219.18 3,430 +1.05(+0.48%)
Feb 04, 2014 221.43 222.64 217.78 218.12 3,395 -5.57(-2.49%)
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.