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 (%)
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%)
Sep 01, 2015 161.00 164.61 159.19 163.89 9,869 +8.88(+5.73%)
Aug 31, 2015 153.85 155.17 153.33 155.02 1,310 +2.07(+1.35%)
Aug 28, 2015 155.39 155.39 152.95 152.95 1,247 -3.99(-2.54%)
Aug 27, 2015 158.25 159.83 154.75 156.94 4,030 -5.15(-3.18%)
Aug 26, 2015 167.65 170.18 162.09 162.09 7,974 -9.33(-5.44%)
Aug 25, 2015 160.88 171.60 160.88 171.41 2,824 +5.19(+3.12%)
Aug 24, 2015 158.16 173.00 158.16 166.22 18,873 +11.17(+7.20%)
Aug 21, 2015 151.94 155.06 149.90 155.06 5,274 +6.77(+4.56%)
Aug 20, 2015 145.01 148.29 144.26 148.29 5,877 +7.30(+5.17%)
Aug 19, 2015 141.14 142.87 140.43 140.99 4,473 +2.03(+1.46%)
Aug 18, 2015 138.43 139.07 138.43 138.96 515 +1.24(+0.90%)
Aug 17, 2015 141.40 141.40 137.72 137.72 469 -2.44(-1.74%)
Aug 14, 2015 142.76 142.80 140.16 140.16 1,545 -1.69(-1.19%)
Aug 13, 2015 141.63 142.23 140.99 141.86 1,029 +0.27(+0.19%)
Aug 12, 2015 142.76 145.88 141.59 141.59 5,117 +0.41(+0.29%)
Aug 11, 2015 141.34 141.86 140.18 141.18 3,311 +2.56(+1.85%)
Aug 10, 2015 141.10 141.10 138.62 138.62 1,894 -4.40(-3.08%)
Aug 07, 2015 143.36 144.04 142.91 143.02 373 +0.53(+0.37%)
Aug 06, 2015 141.67 143.70 141.67 142.50 2,241 +2.56(+1.83%)
Aug 05, 2015 138.73 140.39 138.40 139.94 519 -0.87(-0.61%)
Aug 04, 2015 141.52 141.52 139.86 140.80 2,717 -0.34(-0.24%)
Aug 03, 2015 140.16 142.23 140.16 141.14 2,786 +0.86(+0.62%)
Jul 31, 2015 140.25 140.39 138.85 140.28 12,844 -0.49(-0.35%)
Jul 30, 2015 142.19 142.19 140.76 140.76 242 -0.26(-0.19%)
Jul 29, 2015 144.30 144.38 141.03 141.03 2,864 -3.65(-2.52%)
Jul 28, 2015 147.65 148.55 144.68 144.68 5,640 -3.08(-2.09%)
Jul 27, 2015 147.87 148.29 146.52 147.76 13,825 +2.18(+1.50%)
Jul 24, 2015 143.25 145.80 142.65 145.58 4,252 +2.62(+1.83%)
Jul 23, 2015 141.03 143.25 141.03 142.96 2,669 +1.74(+1.23%)
Jul 22, 2015 142.95 142.95 140.92 141.22 2,094 -0.60(-0.42%)
Jul 21, 2015 139.51 141.86 139.51 141.82 583 +1.96(+1.40%)
Jul 20, 2015 139.64 140.16 139.45 139.86 653 +0.11(+0.08%)
Jul 17, 2015 139.60 139.94 139.52 139.75 1,093 +2.11(+1.53%)
Jul 16, 2015 137.68 137.78 137.12 137.64 876 -1.09(-0.79%)
Jul 15, 2015 137.64 138.81 137.64 138.73 330 +1.73(+1.26%)
Jul 14, 2015 137.61 137.94 136.97 137.00 1,032 -1.13(-0.82%)
Jul 13, 2015 138.41 138.72 137.98 138.13 1,014 -2.33(-1.66%)
Jul 10, 2015 141.14 141.48 140.46 140.46 1,188 -3.23(-2.25%)
Jul 09, 2015 140.93 143.70 140.58 143.70 2,083 -0.19(-0.13%)
Jul 08, 2015 142.80 144.56 141.48 143.89 3,315 +3.76(+2.68%)
Jul 07, 2015 140.35 144.57 140.01 140.13 2,962 -1.32(-0.93%)
Jul 06, 2015 142.87 143.74 140.77 141.44 2,339 +0.94(+0.67%)
Jul 02, 2015 139.30 140.50 140.50 140.50 1,834 +0.49(+0.35%)
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.