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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

8.630 -0.286 (-3.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 22, 2024 8.720 8.755 8.630 8.630 2,307 -0.29(-3.21%)
Nov 21, 2024 8.916 8.916 8.916 8.916 372 -0.30(-3.30%)
Nov 20, 2024 9.300 9.340 9.220 9.220 4,123 -0.09(-0.97%)
Nov 19, 2024 9.420 9.430 9.310 9.310 12,212 -0.04(-0.41%)
Nov 18, 2024 9.310 9.370 9.310 9.349 2,953 -0.01(-0.12%)
Nov 15, 2024 9.260 9.390 9.215 9.360 6,375 +0.18(+1.96%)
Nov 14, 2024 9.010 9.200 9.000 9.180 13,726 +0.17(+1.89%)
Nov 13, 2024 8.850 9.010 8.850 9.010 1,836 +0.11(+1.24%)
Nov 12, 2024 8.890 8.900 8.880 8.900 1,211 +0.18(+2.04%)
Nov 11, 2024 8.715 8.722 8.715 8.722 230 -0.15(-1.66%)
Nov 08, 2024 8.900 8.900 8.860 8.869 2,905 -0.08(-0.93%)
Nov 07, 2024 8.970 8.970 8.952 8.952 333 +0.04(+0.44%)
Nov 06, 2024 9.110 9.130 8.910 8.912 3,399 -0.83(-8.50%)
Nov 05, 2024 9.885 9.885 9.740 9.740 11,832 -0.28(-2.78%)
Nov 04, 2024 10.10 10.10 9.910 10.02 3,253 -0.05(-0.47%)
Nov 01, 2024 9.960 10.11 9.960 10.07 11,156 +0.01(+0.12%)
Oct 31, 2024 9.890 10.05 9.890 10.05 1,068 +0.23(+2.31%)
Oct 30, 2024 9.760 9.827 9.760 9.827 182 +0.02(+0.22%)
Oct 29, 2024 9.900 9.910 9.805 9.805 307 +0.00(+0.02%)
Oct 28, 2024 9.803 9.803 9.803 9.803 116 -0.22(-2.17%)
Oct 25, 2024 9.830 10.02 9.830 10.02 480 +0.15(+1.52%)
Oct 24, 2024 9.900 9.926 9.870 9.870 1,519 -0.03(-0.33%)
Oct 23, 2024 9.902 9.902 9.902 9.902 252 +0.11(+1.14%)
Oct 22, 2024 9.800 9.863 9.791 9.791 348 +0.12(+1.22%)
Oct 21, 2024 9.627 9.673 9.620 9.673 1,217 +0.24(+2.51%)
Oct 18, 2024 9.436 9.436 9.436 9.436 100 -0.00(-0.03%)
Oct 17, 2024 9.440 9.441 9.438 9.438 672 -0.01(-0.16%)
Oct 16, 2024 9.450 9.453 9.430 9.453 700 -0.17(-1.73%)
Oct 15, 2024 9.570 9.620 9.570 9.620 1,454 +0.05(+0.52%)
Oct 14, 2024 9.730 9.730 9.570 9.570 221 -0.12(-1.24%)
Oct 11, 2024 9.690 9.690 9.690 9.690 140 -0.31(-3.10%)
Oct 10, 2024 10.00 10.00 10.00 10.00 0 +0.09(+0.88%)
Oct 09, 2024 9.914 9.914 9.914 9.914 36 -0.12(-1.18%)
Oct 08, 2024 10.06 10.06 10.02 10.03 10,287 -0.02(-0.18%)
Oct 07, 2024 10.01 10.05 9.996 10.05 965 +0.14(+1.41%)
Oct 04, 2024 9.910 9.910 9.910 9.910 660 -0.19(-1.86%)
Oct 03, 2024 10.11 10.13 10.10 10.10 8,172 +0.07(+0.68%)
Oct 02, 2024 10.03 10.05 10.03 10.03 402 -0.00(-0.01%)
Oct 01, 2024 10.03 10.03 10.03 10.03 576 +0.17(+1.73%)
Sep 30, 2024 9.859 9.859 9.859 9.859 76 -0.01(-0.11%)
Sep 27, 2024 9.740 9.900 9.740 9.871 2,384 -0.03(-0.31%)
Sep 26, 2024 9.902 9.902 9.902 9.902 89 -0.17(-1.67%)
Sep 25, 2024 9.990 10.07 9.950 10.07 6,005 +0.19(+1.96%)
Sep 24, 2024 9.887 9.887 9.848 9.877 5,815 -0.00(-0.03%)
Sep 23, 2024 9.936 9.975 9.880 9.880 3,223 -0.09(-0.95%)
Sep 20, 2024 9.990 9.990 9.975 9.975 153 +0.14(+1.44%)
Sep 19, 2024 9.867 9.867 9.808 9.834 883 -0.33(-3.28%)
Sep 18, 2024 10.21 10.21 10.12 10.17 2,530 -0.01(-0.15%)
Sep 17, 2024 10.21 10.21 10.10 10.18 589 -0.09(-0.91%)
Sep 16, 2024 10.26 10.28 10.26 10.28 531 -0.15(-1.48%)
Sep 13, 2024 10.43 10.43 10.43 10.43 102 -0.37(-3.39%)
Sep 12, 2024 10.90 10.91 10.80 10.80 316 -0.16(-1.50%)
Sep 11, 2024 11.09 11.26 10.96 10.96 455 -0.09(-0.79%)
Sep 10, 2024 11.07 11.07 11.05 11.05 8,314 +0.05(+0.42%)
Sep 09, 2024 11.08 11.08 11.00 11.00 1,190 -0.10(-0.86%)
Sep 06, 2024 10.80 11.10 10.80 11.10 989 +0.29(+2.72%)
Sep 05, 2024 10.81 10.81 10.81 10.81 121 +0.16(+1.54%)
Sep 04, 2024 10.64 10.69 10.57 10.64 9,730 +0.06(+0.61%)
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.