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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 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 28, 2017 86.35 87.25 86.25 87.09 997 +1.07(+1.24%)
Apr 27, 2017 86.02 86.02 86.02 86.02 59 +0.35(+0.41%)
Apr 26, 2017 85.71 85.77 85.05 85.67 784 -0.11(-0.13%)
Apr 25, 2017 85.22 86.01 85.22 85.78 290 -0.77(-0.89%)
Apr 24, 2017 87.36 87.36 86.55 86.55 315 -2.50(-2.81%)
Apr 21, 2017 89.24 89.51 88.90 89.05 568 +0.23(+0.25%)
Apr 20, 2017 90.15 90.15 88.57 88.83 430 -1.13(-1.25%)
Apr 19, 2017 89.81 90.03 89.39 89.96 763 -1.50(-1.64%)
Apr 18, 2017 91.46 91.69 91.10 91.45 347 -0.31(-0.34%)
Apr 17, 2017 92.45 92.67 91.42 91.76 1,691 -0.77(-0.84%)
Apr 13, 2017 91.61 92.97 91.48 92.54 1,304 +1.72(+1.89%)
Apr 12, 2017 89.47 91.26 89.47 90.82 973 +1.32(+1.47%)
Apr 11, 2017 90.45 90.86 89.51 89.51 643 -0.41(-0.46%)
Apr 10, 2017 89.77 89.96 89.54 89.92 431 -0.23(-0.25%)
Apr 07, 2017 90.52 90.56 90.00 90.15 475 -0.15(-0.17%)
Apr 06, 2017 91.57 91.57 89.96 90.30 850 -1.32(-1.44%)
Apr 05, 2017 89.69 91.61 89.47 91.61 1,465 +1.17(+1.29%)
Apr 04, 2017 90.26 90.45 90.26 90.45 122 +0.30(+0.33%)
Apr 03, 2017 89.54 90.15 89.54 90.15 548 +1.28(+1.44%)
Mar 31, 2017 89.69 89.69 88.87 88.87 315 -0.00(-0.00%)
Mar 30, 2017 89.51 89.51 88.87 88.87 435 -1.17(-1.29%)
Mar 29, 2017 90.26 90.55 90.03 90.03 100 -0.43(-0.48%)
Mar 28, 2017 91.97 91.97 90.11 90.47 998 -1.79(-1.94%)
Mar 27, 2017 93.81 93.85 92.25 92.25 771 +0.26(+0.29%)
Mar 24, 2017 91.20 92.33 90.71 91.99 654 +0.57(+0.63%)
Mar 23, 2017 91.89 91.89 90.55 91.41 908 -1.10(-1.19%)
Mar 22, 2017 92.51 93.30 92.51 92.52 1,382 +0.04(+0.05%)
Mar 21, 2017 90.67 92.47 90.67 92.47 1,726 +3.70(+4.17%)
Mar 20, 2017 88.90 89.02 88.77 88.77 122 +0.77(+0.87%)
Mar 17, 2017 88.15 88.15 88.00 88.00 58 +0.11(+0.13%)
Mar 16, 2017 87.96 88.57 87.75 87.89 253 -0.66(-0.74%)
Mar 15, 2017 89.84 89.84 88.09 88.55 527 -2.24(-2.46%)
Mar 14, 2017 91.24 91.24 90.52 90.78 335 +0.71(+0.79%)
Mar 13, 2017 90.56 90.56 89.77 90.07 960 -1.25(-1.37%)
Mar 10, 2017 90.03 91.32 90.03 91.32 337 -0.31(-0.34%)
Mar 09, 2017 90.48 91.67 90.48 91.63 306 +1.29(+1.43%)
Mar 08, 2017 90.18 90.33 90.18 90.33 376 +1.12(+1.26%)
Mar 07, 2017 89.21 89.21 89.21 89.21 61 +0.46(+0.52%)
Mar 06, 2017 88.23 88.94 88.23 88.75 271 +1.09(+1.24%)
Mar 03, 2017 88.00 88.08 87.66 87.66 121 +0.53(+0.60%)
Mar 02, 2017 86.42 87.25 86.42 87.14 347 +1.39(+1.62%)
Mar 01, 2017 86.99 86.99 85.22 85.75 710 -2.86(-3.23%)
Feb 28, 2017 87.19 88.60 87.19 88.60 452 +1.77(+2.04%)
Feb 27, 2017 87.10 87.40 86.84 86.84 441 -1.17(-1.32%)
Feb 24, 2017 89.21 89.51 88.00 88.00 357 -0.34(-0.38%)
Feb 23, 2017 88.19 88.38 88.19 88.34 328 +1.05(+1.21%)
Feb 22, 2017 87.21 87.78 87.21 87.29 6,678 +0.49(+0.56%)
Feb 21, 2017 87.32 87.59 86.80 86.80 1,116 -1.50(-1.70%)
Feb 17, 2017 88.30 88.30 88.30 0 -0.19(-0.21%)
Feb 16, 2017 89.02 89.05 88.49 88.49 437 +0.36(+0.41%)
Feb 15, 2017 89.24 89.27 88.13 88.13 337 -0.92(-1.03%)
Feb 13, 2017 89.05 18 -0.79(-0.88%)
Feb 10, 2017 89.96 90.26 89.58 89.84 813 -1.20(-1.32%)
Feb 09, 2017 90.86 91.05 90.86 91.05 238 -1.66(-1.79%)
Feb 08, 2017 93.08 93.08 92.70 92.70 140 -0.15(-0.16%)
Feb 07, 2017 91.35 92.85 91.35 92.85 231 +0.67(+0.73%)
Feb 06, 2017 91.76 92.18 91.42 92.18 405 +0.53(+0.58%)
Feb 03, 2017 92.63 92.63 91.44 91.65 489 -2.33(-2.48%)
Feb 02, 2017 93.68 94.24 93.23 93.98 855 +1.58(+1.71%)
Feb 01, 2017 92.51 93.79 92.40 92.40 1,985 -1.09(-1.17%)
Jan 31, 2017 94.07 95.02 93.49 93.49 587 -1.05(-1.11%)
Jan 30, 2017 94.51 95.49 94.19 94.55 1,871 +3.01(+3.29%)
Jan 26, 2017 91.54 36 +0.34(+0.38%)
Jan 25, 2017 91.65 91.65 91.19 91.19 260 -1.25(-1.35%)
Jan 24, 2017 93.12 93.34 92.35 92.44 928 -3.42(-3.57%)
Jan 23, 2017 95.75 96.28 95.49 95.86 663 -0.05(-0.06%)
Jan 19, 2017 95.92 46 +1.26(+1.33%)
Jan 18, 2017 94.92 94.92 94.66 94.66 324 -0.64(-0.67%)
Jan 17, 2017 94.51 95.79 94.36 95.30 1,288 +0.21(+0.22%)
Jan 12, 2017 95.09 95.09 95.09 0 +1.26(+1.35%)
Jan 11, 2017 94.13 94.13 93.82 93.82 239 -0.53(-0.56%)
Jan 10, 2017 94.75 94.98 94.24 94.36 518 +0.17(+0.18%)
Jan 06, 2017 94.19 65 -0.36(-0.38%)
Jan 05, 2017 93.27 94.92 92.97 94.55 734 +1.73(+1.86%)
Jan 04, 2017 95.07 95.07 92.63 92.82 906 -1.88(-1.99%)
Jan 03, 2017 95.49 97.10 94.66 94.70 12,471 -2.86(-2.93%)
Dec 30, 2016 97.55 97.55 97.55 0 +1.35(+1.41%)
Dec 29, 2016 96.88 96.88 96.16 96.20 1,662 -0.53(-0.54%)
Dec 28, 2016 94.36 97.14 94.36 96.73 10,989 +1.88(+1.98%)
Dec 27, 2016 94.50 94.85 94.24 94.85 668 -0.71(-0.75%)
Dec 23, 2016 95.56 95.56 95.56 0 -0.83(-0.86%)
Dec 22, 2016 95.32 96.42 95.32 96.39 701 +1.58(+1.66%)
Dec 21, 2016 93.91 94.81 93.91 94.81 515 +0.79(+0.84%)
Dec 20, 2016 93.84 94.61 93.84 94.02 1,840 -1.17(-1.22%)
Dec 19, 2016 95.34 95.89 95.03 95.18 2,209 -0.56(-0.59%)
Dec 16, 2016 94.73 95.75 94.41 95.75 1,140 -0.34(-0.35%)
Dec 15, 2016 96.28 97.14 94.88 96.09 1,543 -0.94(-0.97%)
Dec 14, 2016 95.01 97.03 94.47 97.03 3,438 +3.20(+3.41%)
Dec 13, 2016 93.34 95.26 93.27 93.83 1,769 -0.86(-0.91%)
Dec 12, 2016 93.72 95.11 93.30 94.70 7,614 +1.20(+1.29%)
Dec 09, 2016 93.81 93.94 93.49 93.49 732 -0.90(-0.96%)
Dec 08, 2016 94.39 94.39 94.39 94.39 56 -1.17(-1.22%)
Dec 07, 2016 97.25 97.59 95.01 95.56 911 -2.03(-2.08%)
Dec 06, 2016 99.13 99.36 97.25 97.59 2,268 -1.64(-1.65%)
Dec 05, 2016 99.57 99.57 99.23 99.23 177 -3.06(-2.99%)
Dec 02, 2016 101.43 102.29 101.41 102.29 307 +0.34(+0.33%)
Dec 01, 2016 101.20 102.48 100.94 101.95 115,765 +0.75(+0.74%)
Nov 30, 2016 100.79 101.20 100.15 101.20 1,010 +0.15(+0.15%)
Nov 29, 2016 101.16 101.43 100.64 101.05 581 -0.66(-0.65%)
Nov 28, 2016 99.77 101.73 99.77 101.71 1,083 +1.67(+1.67%)
Nov 25, 2016 100.38 100.38 100.00 100.04 119 -0.68(-0.67%)
Nov 23, 2016 100.71 100.71 100.71 0 -0.55(-0.54%)
Nov 22, 2016 102.82 103.01 101.26 101.26 13,057 -1.84(-1.79%)
Nov 21, 2016 102.64 104.17 102.64 103.11 1,279 -1.37(-1.31%)
Nov 18, 2016 104.81 104.81 103.99 104.47 1,043 -0.11(-0.11%)
Nov 17, 2016 106.05 106.05 104.02 104.59 6,082 -1.32(-1.24%)
Nov 16, 2016 106.54 106.54 105.83 105.90 889 -1.09(-1.02%)
Nov 14, 2016 106.99 73 -3.69(-3.33%)
Nov 11, 2016 112.95 112.95 110.68 110.68 1,209 -1.99(-1.77%)
Nov 10, 2016 111.36 114.10 110.64 112.67 6,746 -1.09(-0.96%)
Nov 09, 2016 120.87 120.87 113.10 113.76 6,299 -4.85(-4.09%)
Nov 08, 2016 119.70 119.70 117.89 118.61 470 -0.11(-0.10%)
Nov 07, 2016 120.34 120.34 118.65 118.73 1,095 -4.85(-3.93%)
Nov 04, 2016 124.29 124.29 121.66 123.58 6,376 -0.60(-0.48%)
Nov 03, 2016 123.50 124.56 122.45 124.18 439 +0.77(+0.62%)
Nov 02, 2016 122.79 123.77 121.62 123.41 676 +1.86(+1.53%)
Nov 01, 2016 119.03 122.26 119.03 121.55 3,267 +2.52(+2.12%)
Oct 31, 2016 120.53 120.53 118.92 119.03 5,109 -2.03(-1.68%)
Oct 28, 2016 118.84 121.06 118.69 121.06 95,448 +0.71(+0.59%)
Oct 27, 2016 120.16 120.64 119.97 120.34 1,535 +1.87(+1.58%)
Oct 26, 2016 118.80 118.80 117.66 118.47 523 +1.47(+1.26%)
Oct 25, 2016 115.72 117.45 115.72 117.00 832 +1.62(+1.40%)
Oct 24, 2016 115.23 115.72 115.23 115.38 488 -1.35(-1.16%)
Oct 21, 2016 118.29 118.29 116.32 116.73 1,029 +1.83(+1.60%)
Oct 19, 2016 116.47 116.47 114.89 114.90 62 -1.45(-1.24%)
Oct 18, 2016 116.36 116.88 115.56 116.34 3,114 -1.62(-1.37%)
Oct 17, 2016 118.01 118.01 117.03 117.96 904 +0.25(+0.21%)
Oct 14, 2016 116.02 117.71 115.59 117.71 518 +0.30(+0.25%)
Oct 13, 2016 118.80 119.08 117.41 117.41 543 +0.75(+0.64%)
Oct 12, 2016 116.81 117.37 116.06 116.66 1,432 -0.83(-0.70%)
Oct 11, 2016 116.77 118.65 116.77 117.49 1,140 +3.65(+3.20%)
Oct 10, 2016 112.75 113.84 112.75 113.84 187 -1.46(-1.27%)
Oct 07, 2016 114.84 115.91 114.84 115.30 334 +1.33(+1.17%)
Oct 06, 2016 114.21 115.08 113.92 113.96 438 -0.03(-0.03%)
Oct 05, 2016 114.40 114.40 113.42 114.00 471 -1.72(-1.49%)
Oct 04, 2016 115.27 116.47 114.93 115.72 2,954 +1.17(+1.02%)
Oct 03, 2016 114.14 114.74 113.95 114.55 232 +2.37(+2.11%)
Sep 30, 2016 113.99 114.25 112.18 112.18 2,597 -2.93(-2.54%)
Sep 29, 2016 112.90 115.11 112.81 115.11 1,996 +1.68(+1.49%)
Sep 28, 2016 114.44 114.44 113.22 113.42 168 -0.30(-0.26%)
Sep 27, 2016 115.29 115.29 113.72 113.72 1,319 -0.87(-0.75%)
Sep 26, 2016 114.49 114.59 114.10 114.59 886 +1.09(+0.96%)
Sep 23, 2016 112.78 113.50 112.07 113.50 1,483 +0.87(+0.77%)
Sep 22, 2016 112.67 112.97 112.15 112.63 871 -1.81(-1.58%)
Sep 21, 2016 116.85 117.26 114.40 114.44 1,318 -2.63(-2.25%)
Sep 20, 2016 117.09 117.11 116.59 117.07 820 +0.94(+0.81%)
Sep 19, 2016 115.45 117.41 115.27 116.13 8,943 -1.96(-1.66%)
Sep 16, 2016 118.52 118.65 117.71 118.09 2,987 +0.99(+0.84%)
Sep 15, 2016 117.87 117.87 116.44 117.10 2,296 -2.00(-1.68%)
Sep 14, 2016 118.05 119.70 117.94 119.10 1,088 +0.34(+0.28%)
Sep 13, 2016 116.36 119.04 116.21 118.77 1,084 +4.27(+3.73%)
Sep 12, 2016 118.46 118.46 114.28 114.49 4,344 -2.50(-2.14%)
Sep 09, 2016 112.86 117.00 112.64 117.00 1,986 +6.20(+5.60%)
Sep 08, 2016 110.62 110.94 110.45 110.79 1,271 +0.94(+0.86%)
Sep 07, 2016 110.34 110.86 109.85 109.85 393 -0.83(-0.75%)
Sep 06, 2016 110.97 111.17 110.68 110.68 831 +0.15(+0.14%)
Sep 02, 2016 111.47 110.53 110.53 110.53 1,249 -2.18(-1.94%)
Sep 01, 2016 112.78 113.65 112.50 112.71 862 -0.11(-0.10%)
Aug 31, 2016 112.45 112.82 112.45 112.82 406 +1.20(+1.08%)
Aug 30, 2016 111.43 112.45 110.87 111.62 817 +0.04(+0.03%)
Aug 29, 2016 112.00 112.00 110.91 111.58 932 -2.41(-2.11%)
Aug 26, 2016 112.26 114.36 110.81 113.99 1,341 +1.43(+1.27%)
Aug 25, 2016 112.40 112.89 112.30 112.56 932 -0.64(-0.57%)
Aug 24, 2016 112.67 113.31 112.15 113.20 875 +1.64(+1.47%)
Aug 23, 2016 112.48 112.48 111.12 111.56 357 -1.24(-1.10%)
Aug 22, 2016 112.80 112.80 112.80 112.80 134 -0.62(-0.55%)
Aug 19, 2016 113.42 113.42 113.42 113.42 74 +0.38(+0.33%)
Aug 18, 2016 113.58 113.61 113.01 113.05 350 -1.58(-1.38%)
Aug 17, 2016 115.53 115.64 114.63 114.63 711 +0.61(+0.53%)
Aug 16, 2016 113.24 114.02 113.24 114.02 64 +2.44(+2.19%)
Aug 15, 2016 111.58 111.58 111.58 111.58 67 -1.79(-1.58%)
Aug 12, 2016 113.37 113.37 113.37 113.37 87 +0.10(+0.09%)
Aug 11, 2016 113.07 113.69 113.07 113.27 593 -0.68(-0.59%)
Aug 10, 2016 112.64 114.14 112.64 113.95 505 +0.57(+0.50%)
Aug 09, 2016 112.90 113.38 112.86 113.38 637 +0.37(+0.33%)
Aug 08, 2016 112.71 113.38 112.71 113.01 1,473 -0.08(-0.07%)
Aug 05, 2016 113.84 113.84 112.90 113.09 3,119 -2.44(-2.12%)
Aug 04, 2016 114.77 115.53 114.77 115.53 110 +0.04(+0.03%)
Aug 03, 2016 116.17 116.17 115.49 115.49 4,097 -1.11(-0.95%)
Aug 02, 2016 116.28 117.49 116.28 116.60 1,518 +2.29(+2.01%)
Aug 01, 2016 114.60 114.60 112.78 114.31 1,055 +0.96(+0.85%)
Jul 29, 2016 113.35 113.35 113.35 113.35 64 -1.74(-1.51%)
Jul 28, 2016 115.38 115.38 115.09 115.09 118 +0.76(+0.66%)
Jul 27, 2016 114.33 114.33 114.33 114.33 89 -0.26(-0.23%)
Jul 26, 2016 114.93 114.93 114.30 114.59 145 -0.34(-0.29%)
Jul 22, 2016 115.79 115.79 114.93 114.93 26 -1.88(-1.61%)
Jul 21, 2016 115.45 116.81 114.82 116.81 642 +2.03(+1.77%)
Jul 20, 2016 116.21 116.81 114.78 114.78 971 -1.77(-1.52%)
Jul 19, 2016 116.77 117.26 116.55 116.55 316 +0.74(+0.64%)
Jul 18, 2016 115.83 116.32 115.57 115.80 1,324 -0.07(-0.06%)
Jul 15, 2016 115.83 116.45 115.83 115.87 439 -0.15(-0.13%)
Jul 14, 2016 114.03 116.17 114.03 116.02 4,029 -0.71(-0.61%)
Jul 13, 2016 116.21 117.22 115.72 116.73 2,550 +0.71(+0.62%)
Jul 12, 2016 116.58 116.58 115.76 116.02 736 -2.37(-2.00%)
Jul 11, 2016 118.24 119.14 118.09 118.39 3,106 -1.33(-1.11%)
Jul 08, 2016 121.36 121.36 119.72 119.72 5,804 -4.73(-3.80%)
Jul 07, 2016 125.05 125.05 123.92 124.44 2,255 -0.34(-0.27%)
Jul 06, 2016 127.83 127.83 124.78 124.78 4,244 -1.69(-1.33%)
Jul 05, 2016 125.61 127.79 125.61 126.47 1,967 +3.08(+2.50%)
Jul 01, 2016 122.34 123.39 123.39 123.39 425 -0.45(-0.36%)
Jun 30, 2016 128.84 129.24 123.84 123.84 2,153 -5.15(-3.99%)
Jun 29, 2016 130.69 130.69 128.66 128.99 3,079 -4.85(-3.62%)
Jun 28, 2016 136.55 136.55 133.51 133.84 2,533 -5.53(-3.97%)
Jun 27, 2016 135.09 140.54 134.96 139.37 10,807 +7.52(+5.70%)
Jun 24, 2016 132.34 132.34 127.72 131.85 15,135 +10.45(+8.61%)
Jun 23, 2016 122.00 122.07 121.40 121.40 581 -4.78(-3.79%)
Jun 22, 2016 124.86 126.17 124.86 126.17 251 +0.34(+0.27%)
Jun 21, 2016 124.86 125.83 124.86 125.83 1,069 +1.47(+1.18%)
Jun 20, 2016 124.52 124.71 124.11 124.37 774 -3.91(-3.05%)
Jun 17, 2016 129.78 129.78 128.28 128.28 708 -0.34(-0.26%)
Jun 16, 2016 130.87 131.66 128.62 128.62 1,890 +0.75(+0.59%)
Jun 15, 2016 128.16 128.18 126.74 127.87 1,816 -1.05(-0.82%)
Jun 14, 2016 128.13 129.87 128.13 128.92 1,497 +0.68(+0.53%)
Jun 13, 2016 126.89 128.24 125.31 128.24 3,307 +2.75(+2.19%)
Jun 10, 2016 124.82 125.81 123.77 125.50 3,417 +3.57(+2.93%)
Jun 09, 2016 122.60 122.86 121.92 121.92 474 +0.58(+0.48%)
Jun 08, 2016 121.85 121.89 121.34 121.34 322 -1.00(-0.81%)
Jun 07, 2016 122.90 122.94 121.47 122.34 1,526 -0.38(-0.31%)
Jun 06, 2016 124.41 124.41 122.68 122.71 5,820 -3.09(-2.45%)
Jun 03, 2016 125.20 126.11 125.20 125.80 1,665 +1.54(+1.24%)
Jun 02, 2016 125.72 126.17 124.25 124.25 3,413 -1.58(-1.26%)
Jun 01, 2016 126.92 126.92 125.83 125.83 1,130 -0.87(-0.68%)
May 31, 2016 126.89 127.72 126.20 126.70 1,291 -0.41(-0.33%)
May 27, 2016 127.87 127.11 127.11 127.11 452 -1.54(-1.20%)
May 26, 2016 128.50 128.84 128.50 128.66 443 -0.04(-0.03%)
May 25, 2016 129.29 129.29 128.39 128.69 1,436 -1.77(-1.36%)
May 24, 2016 132.83 132.83 129.75 130.46 2,946 -4.78(-3.53%)
May 23, 2016 134.82 135.24 134.41 135.24 856 +0.60(+0.45%)
May 20, 2016 135.88 136.06 134.30 134.63 4,474 -3.61(-2.61%)
May 19, 2016 137.46 140.41 137.46 138.25 1,823 +0.68(+0.49%)
May 18, 2016 138.55 138.62 134.75 137.57 2,314 +0.11(+0.08%)
May 17, 2016 134.82 137.46 133.88 137.46 1,790 +3.95(+2.96%)
May 16, 2016 134.41 134.41 133.06 133.51 518 -3.69(-2.69%)
May 13, 2016 134.52 137.57 134.52 137.20 2,756 +2.97(+2.22%)
May 12, 2016 135.73 135.73 134.00 134.22 650 +0.15(+0.11%)
May 11, 2016 134.30 134.30 134.07 134.07 80 +2.37(+1.80%)
May 10, 2016 132.72 134.11 131.70 131.70 615 -2.14(-1.60%)
May 09, 2016 135.05 135.20 133.84 133.84 1,846 -0.87(-0.64%)
May 06, 2016 135.61 137.05 134.71 134.71 1,348 -0.86(-0.64%)
May 05, 2016 134.67 136.40 134.15 135.57 1,446 +0.45(+0.34%)
May 04, 2016 136.22 136.22 133.88 135.12 2,388 +0.67(+0.50%)
May 03, 2016 135.00 135.00 134.45 134.45 136 +3.46(+2.64%)
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.