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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

9.436 -0.003 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 9.436 9.436 9.436 9.436 34 -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%)
Sep 03, 2024 10.40 10.58 10.40 10.58 401 +0.53(+5.26%)
Aug 30, 2024 10.05 10.05 10.05 10.05 102 -0.14(-1.35%)
Aug 29, 2024 10.19 10.19 10.19 10.19 19 -0.05(-0.44%)
Aug 28, 2024 10.23 10.23 10.23 10.23 114 +0.10(+0.98%)
Aug 27, 2024 10.13 10.13 10.13 10.13 217 +0.07(+0.68%)
Aug 26, 2024 9.867 10.06 9.867 10.06 459 +0.09(+0.89%)
Aug 23, 2024 10.24 10.24 9.975 9.975 4,590 -0.47(-4.54%)
Aug 22, 2024 10.41 10.45 10.41 10.45 1,293 +0.15(+1.47%)
Aug 21, 2024 10.30 10.30 10.30 10.30 5 -0.26(-2.51%)
Aug 20, 2024 10.38 10.56 10.38 10.56 1,896 +0.18(+1.70%)
Aug 19, 2024 10.42 10.42 10.39 10.39 2,519 -0.18(-1.72%)
Aug 16, 2024 10.48 10.59 10.48 10.57 12,101 +0.00(+0.05%)
Aug 15, 2024 10.58 10.63 10.51 10.56 17,734 -0.41(-3.75%)
Aug 14, 2024 11.00 11.00 10.97 10.97 8,862 -0.01(-0.07%)
Aug 13, 2024 10.98 10.98 10.98 10.98 300 -0.30(-2.62%)
Aug 12, 2024 11.22 11.28 11.22 11.28 1,605 +0.15(+1.33%)
Aug 09, 2024 11.13 11.13 11.13 11.13 349 +0.00(+0.01%)
Aug 08, 2024 11.36 11.36 11.13 11.13 2,155 -0.46(-3.99%)
Aug 07, 2024 11.01 11.61 11.01 11.59 15,486 +0.17(+1.51%)
Aug 06, 2024 11.64 11.64 11.25 11.42 12,159 -0.23(-2.00%)
Aug 05, 2024 11.95 11.95 11.51 11.65 2,616 +0.60(+5.43%)
Aug 02, 2024 10.99 11.18 10.99 11.05 10,537 +0.60(+5.77%)
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.