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

ProShares UltraShort MidCap400 (NY:MZZ)

8.239 +0.162 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 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 12, 2025 8.137 8.239 8.137 8.239 1,822 +0.16(+2.00%)
Sep 11, 2025 8.210 8.210 8.077 8.077 5,314 -0.26(-3.14%)
Sep 10, 2025 8.330 8.340 8.330 8.339 2,503 +0.01(+0.12%)
Sep 09, 2025 8.380 8.380 8.329 8.329 107 +0.14(+1.69%)
Sep 08, 2025 8.290 8.290 8.190 8.190 905 +0.01(+0.07%)
Sep 05, 2025 8.150 8.250 8.150 8.184 1,146 -0.08(-0.97%)
Sep 04, 2025 8.390 8.390 8.265 8.265 382 -0.24(-2.87%)
Sep 03, 2025 8.500 8.509 8.480 8.509 410 +0.04(+0.52%)
Sep 02, 2025 8.610 8.610 8.466 8.466 1,016 +0.07(+0.80%)
Aug 29, 2025 8.410 8.420 8.398 8.398 841 +0.11(+1.33%)
Aug 28, 2025 8.330 8.360 8.287 8.287 339 -0.02(-0.26%)
Aug 27, 2025 8.314 8.314 8.280 8.309 7,580 -0.11(-1.32%)
Aug 26, 2025 8.430 8.430 8.421 8.421 207 -0.07(-0.77%)
Aug 25, 2025 8.410 8.486 8.410 8.486 2,265 +0.14(+1.63%)
Aug 22, 2025 8.321 8.370 8.321 8.350 3,291 -0.50(-5.60%)
Aug 21, 2025 8.876 8.876 8.845 8.845 245 +0.04(+0.41%)
Aug 20, 2025 8.840 8.840 8.809 8.809 3,122 +0.05(+0.58%)
Aug 19, 2025 8.770 8.770 8.757 8.757 756 -0.02(-0.17%)
Aug 18, 2025 8.791 8.791 8.772 8.772 1,324 -0.04(-0.49%)
Aug 15, 2025 8.780 8.816 8.780 8.816 291 +0.11(+1.29%)
Aug 14, 2025 8.650 8.750 8.650 8.703 4,404 +0.21(+2.49%)
Aug 13, 2025 8.670 8.720 8.491 8.491 2,805 -0.27(-3.09%)
Aug 12, 2025 9.100 9.110 8.762 8.762 3,348 -0.42(-4.63%)
Aug 11, 2025 9.060 9.187 9.060 9.187 1,595 +0.09(+1.02%)
Aug 08, 2025 9.050 9.095 9.040 9.095 28,110 -0.01(-0.15%)
Aug 07, 2025 9.140 9.160 9.108 9.108 1,928 +0.06(+0.64%)
Aug 06, 2025 9.020 9.060 9.020 9.050 5,995 +0.07(+0.73%)
Aug 05, 2025 8.980 9.130 8.970 8.984 12,950 -0.01(-0.10%)
Aug 04, 2025 9.070 9.103 8.993 8.993 5,499 -0.21(-2.28%)
Aug 01, 2025 9.230 9.410 9.170 9.203 36,108 +0.25(+2.81%)
Jul 31, 2025 8.781 8.960 8.781 8.951 12,226 +0.20(+2.34%)
Jul 30, 2025 8.640 8.820 8.640 8.746 1,543 +0.12(+1.38%)
Jul 29, 2025 8.610 8.627 8.610 8.627 5,022 +0.02(+0.27%)
Jul 28, 2025 8.600 8.610 8.600 8.604 1,775 +0.04(+0.47%)
Jul 25, 2025 8.564 8.564 8.564 8.564 100 -0.15(-1.68%)
Jul 24, 2025 8.610 8.710 8.590 8.710 2,543 +0.16(+1.84%)
Jul 23, 2025 8.613 8.613 8.553 8.553 1,590 -0.13(-1.52%)
Jul 22, 2025 8.860 8.860 8.685 8.685 539 -0.24(-2.64%)
Jul 21, 2025 8.830 8.921 8.830 8.921 197 +0.11(+1.25%)
Jul 18, 2025 8.800 8.835 8.800 8.810 713 +0.03(+0.34%)
Jul 17, 2025 8.850 8.874 8.780 8.780 569 -0.21(-2.31%)
Jul 16, 2025 9.040 9.150 8.970 8.988 2,520 -0.06(-0.66%)
Jul 15, 2025 8.921 9.048 8.920 9.048 1,674 +0.30(+3.44%)
Jul 14, 2025 8.800 8.839 8.747 8.747 472 -0.04(-0.47%)
Jul 11, 2025 8.780 8.789 8.752 8.789 1,576 +0.15(+1.72%)
Jul 10, 2025 8.700 8.700 8.600 8.640 1,438 -0.08(-0.93%)
Jul 09, 2025 8.820 8.849 8.722 8.722 2,295 -0.07(-0.81%)
Jul 08, 2025 8.750 8.793 8.750 8.793 252 -0.08(-0.93%)
Jul 07, 2025 8.750 8.905 8.750 8.876 1,250 +0.18(+2.11%)
Jul 03, 2025 8.770 8.770 8.670 8.692 6,072 -0.10(-1.11%)
Jul 02, 2025 8.790 8.790 8.790 8.790 93 -0.17(-1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.