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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 30, 2018 69.72 69.91 69.72 69.91 833 +0.64(+0.92%)
Apr 27, 2018 69.16 69.27 69.16 69.27 151 +0.11(+0.16%)
Apr 26, 2018 68.71 69.16 68.71 69.16 132 -1.20(-1.71%)
Apr 25, 2018 70.36 70.36 70.36 70.36 325 +0.08(+0.11%)
Apr 24, 2018 68.63 70.29 67.81 70.29 1,095 +1.47(+2.13%)
Apr 23, 2018 68.60 69.20 68.37 68.82 823 +0.04(+0.05%)
Apr 20, 2018 68.22 68.90 68.22 68.78 1,084 +0.94(+1.39%)
Apr 19, 2018 68.18 68.22 67.84 67.84 554 +1.02(+1.52%)
Apr 18, 2018 67.02 67.02 66.79 66.83 441 -0.64(-0.95%)
Apr 17, 2018 68.14 68.14 67.43 67.47 1,184 -1.03(-1.51%)
Apr 16, 2018 69.35 69.35 68.35 68.50 228 -1.43(-2.04%)
Apr 13, 2018 69.27 69.93 69.14 69.93 2,295 +0.45(+0.65%)
Apr 12, 2018 69.48 69.48 69.48 69.48 156 -0.62(-0.89%)
Apr 11, 2018 70.10 70.10 70.10 70.10 82 -1.73(-2.41%)
Apr 10, 2018 71.83 71.83 71.83 71.83 117 -0.38(-0.52%)
Apr 09, 2018 71.45 72.21 70.76 72.21 449 +0.91(+1.27%)
Apr 06, 2018 69.95 71.30 69.95 71.30 139 +1.84(+2.65%)
Apr 05, 2018 70.33 70.33 69.27 69.46 537 -0.95(-1.35%)
Apr 04, 2018 73.11 73.22 70.33 70.41 2,573 -3.11(-4.24%)
Apr 03, 2018 72.88 73.52 72.88 73.52 364 -0.26(-0.36%)
Apr 02, 2018 71.42 74.50 70.93 73.79 1,538 +0.90(+1.24%)
Mar 28, 2018 72.88 72.88 72.88 0 +0.04(+0.05%)
Mar 27, 2018 70.51 72.85 70.51 72.85 4,573 +1.24(+1.73%)
Mar 26, 2018 72.21 73.15 71.57 71.60 918 -2.29(-3.10%)
Mar 23, 2018 71.27 73.97 71.27 73.90 1,707 +2.82(+3.97%)
Mar 22, 2018 69.17 71.08 68.68 71.08 710 +3.76(+5.59%)
Mar 21, 2018 67.81 67.81 66.83 67.32 1,417 -0.81(-1.18%)
Mar 19, 2018 68.12 68.12 68.12 2 +1.37(+2.05%)
Mar 16, 2018 66.76 66.76 66.76 66.76 34 -0.24(-0.36%)
Mar 14, 2018 67.00 67.00 67.00 70 +0.55(+0.82%)
Mar 13, 2018 65.36 66.45 65.36 66.45 1,183 +0.75(+1.14%)
Mar 12, 2018 65.63 65.78 65.63 65.70 454 -0.26(-0.40%)
Mar 09, 2018 66.94 66.94 65.93 65.96 1,656 -2.22(-3.25%)
Mar 08, 2018 67.73 68.97 67.60 68.18 436 +0.34(+0.50%)
Mar 07, 2018 67.84 67.84 862 -0.45(-0.66%)
Mar 06, 2018 69.65 69.65 68.30 68.30 1,331 -1.65(-2.37%)
Mar 05, 2018 70.48 70.48 69.95 69.95 289 -1.20(-1.69%)
Mar 02, 2018 73.33 73.82 71.15 71.15 3,028 -0.30(-0.42%)
Mar 01, 2018 72.02 72.21 71.38 71.45 556 -0.60(-0.84%)
Feb 28, 2018 70.06 72.13 70.06 72.06 615 +1.81(+2.57%)
Feb 27, 2018 68.45 70.25 68.45 70.25 876 +1.58(+2.30%)
Feb 26, 2018 68.63 68.67 68.63 68.67 377 -2.12(-3.00%)
Feb 23, 2018 70.44 70.80 70.36 70.80 562 -0.31(-0.43%)
Feb 22, 2018 70.70 71.11 69.87 71.11 565 +0.40(+0.57%)
Feb 21, 2018 69.35 70.70 68.95 70.70 385 +0.41(+0.59%)
Feb 20, 2018 69.54 70.29 69.54 70.29 519 +0.75(+1.08%)
Feb 16, 2018 69.54 69.54 69.54 0 -0.41(-0.59%)
Feb 15, 2018 70.70 71.35 69.95 69.95 2,238 -1.47(-2.05%)
Feb 14, 2018 74.50 74.50 71.42 71.42 695 -2.99(-4.02%)
Feb 13, 2018 74.55 74.61 74.41 74.41 725 +0.17(+0.23%)
Feb 12, 2018 76.31 76.31 74.12 74.24 4,085 -3.16(-4.08%)
Feb 09, 2018 75.55 80.10 75.55 77.40 15,024 -0.41(-0.53%)
Feb 08, 2018 72.66 77.81 72.62 77.81 8,264 +5.05(+6.94%)
Feb 07, 2018 72.76 72.17 72.76 1,495 -0.31(-0.42%)
Feb 06, 2018 76.68 77.37 72.50 73.07 6,878 +0.04(+0.05%)
Feb 05, 2018 73.33 69.46 73.03 4,128 +3.87(+5.60%)
Feb 02, 2018 67.47 69.16 67.45 69.16 376 +2.22(+3.31%)
Feb 01, 2018 66.94 66.94 66.94 66.94 74 +0.20(+0.30%)
Jan 31, 2018 65.85 66.75 65.85 66.74 353 +0.51(+0.77%)
Jan 30, 2018 66.34 64.65 66.04 66.23 402 +1.58(+2.44%)
Jan 29, 2018 63.86 64.76 63.86 64.65 556 +0.26(+0.40%)
Jan 26, 2018 64.69 64.72 64.38 64.39 152 -0.65(-1.00%)
Jan 25, 2018 64.99 65.04 64.48 65.04 2,191 +0.88(+1.38%)
Jan 24, 2018 63.59 64.16 63.59 64.16 198 -0.15(-0.23%)
Jan 23, 2018 64.35 64.35 64.31 64.31 190 -0.21(-0.32%)
Jan 22, 2018 65.19 65.19 64.50 64.52 1,048 -0.58(-0.90%)
Jan 19, 2018 65.70 65.70 65.10 65.10 259 -1.28(-1.93%)
Jan 18, 2018 66.38 66.38 66.38 66.38 531 +0.49(+0.74%)
Jan 17, 2018 66.23 66.23 65.66 65.89 721 -0.71(-1.07%)
Jan 16, 2018 65.74 66.94 65.74 66.60 972 +0.45(+0.68%)
Jan 12, 2018 66.15 66.15 66.15 0 -0.11(-0.17%)
Jan 11, 2018 68.30 66.26 66.26 573 -2.03(-2.97%)
Jan 10, 2018 67.96 68.30 67.96 68.30 494 +0.98(+1.45%)
Jan 09, 2018 67.62 67.62 67.24 67.32 318 -0.30(-0.44%)
Jan 08, 2018 67.69 68.03 67.62 67.62 195 -0.60(-0.88%)
Jan 05, 2018 68.33 68.52 68.22 68.22 138 -0.34(-0.49%)
Jan 04, 2018 68.33 68.56 68.30 68.56 1,701 -0.26(-0.38%)
Jan 03, 2018 68.82 68.82 68.82 68.82 30 -0.49(-0.71%)
Jan 02, 2018 70.33 70.33 69.31 69.31 216 -1.20(-1.71%)
Dec 29, 2017 70.51 70.51 70.51 0 +0.38(+0.54%)
Dec 28, 2017 70.33 70.33 70.14 70.14 128 +0.29(+0.41%)
Dec 27, 2017 69.87 69.90 69.84 69.85 267 -0.40(-0.57%)
Dec 26, 2017 70.10 70.25 70.10 70.25 301 -0.04(-0.05%)
Dec 22, 2017 70.51 70.61 70.29 70.29 1,161 -0.23(-0.32%)
Dec 21, 2017 70.51 70.51 70.51 70.51 33 +0.04(+0.05%)
Dec 20, 2017 70.03 70.70 70.03 70.48 203 -0.38(-0.53%)
Dec 19, 2017 70.21 70.85 70.10 70.85 958 +0.60(+0.86%)
Dec 18, 2017 70.66 70.66 70.10 70.25 1,153 -1.39(-1.94%)
Dec 15, 2017 71.11 71.64 70.97 71.64 451 -0.53(-0.73%)
Dec 14, 2017 72.09 72.17 72.09 72.17 135 +0.17(+0.23%)
Dec 13, 2017 71.45 72.00 71.45 72.00 260 +0.36(+0.50%)
Dec 12, 2017 71.57 71.64 71.51 71.64 525 +0.06(+0.08%)
Dec 11, 2017 71.51 71.79 71.51 71.59 934 +0.28(+0.40%)
Dec 08, 2017 71.87 71.87 71.30 71.30 219 -0.72(-1.00%)
Dec 07, 2017 72.66 72.66 71.83 72.02 925 -0.34(-0.47%)
Dec 06, 2017 73.03 73.03 72.36 72.36 437 +0.15(+0.21%)
Dec 05, 2017 72.19 72.21 72.12 72.21 776 +0.98(+1.38%)
Dec 04, 2017 70.10 71.23 70.10 71.23 584 -0.38(-0.53%)
Dec 01, 2017 71.08 71.60 71.08 71.60 101 +0.81(+1.14%)
Nov 30, 2017 70.80 70.80 70.80 70.80 127 -1.02(-1.43%)
Nov 29, 2017 71.91 71.91 71.38 71.82 200 -2.00(-2.71%)
Nov 22, 2017 73.82 73.82 73.82 30 -0.41(-0.56%)
Nov 21, 2017 74.20 74.24 74.20 74.24 335 -0.94(-1.25%)
Nov 20, 2017 74.88 75.18 74.88 75.18 110 -0.41(-0.55%)
Nov 16, 2017 75.59 75.59 75.59 0 -1.82(-2.36%)
Nov 15, 2017 78.33 78.33 77.06 77.42 1,121 -0.55(-0.70%)
Nov 13, 2017 77.96 77.96 77.96 15 +0.94(+1.22%)
Nov 10, 2017 76.55 77.02 76.55 77.02 190 +0.00(+0.00%)
Nov 09, 2017 76.95 77.02 76.95 77.02 82 +0.53(+0.70%)
Nov 07, 2017 76.49 76.49 76.49 13 +1.12(+1.49%)
Nov 06, 2017 75.55 75.55 75.18 75.37 8,493 -1.02(-1.33%)
Nov 02, 2017 76.38 76.38 76.38 22 +0.47(+0.63%)
Nov 01, 2017 75.20 75.91 75.14 75.91 112 -0.17(-0.23%)
Oct 31, 2017 75.85 76.08 75.85 76.08 1,432 -0.75(-0.98%)
Oct 30, 2017 76.34 77.21 76.11 76.83 4,667 +0.94(+1.24%)
Oct 27, 2017 76.79 76.86 75.85 75.89 1,032 -0.71(-0.93%)
Oct 26, 2017 76.87 76.87 76.56 76.61 239 +0.26(+0.34%)
Oct 24, 2017 76.34 76.34 76.34 8 -0.71(-0.92%)
Oct 23, 2017 76.57 77.05 76.57 77.05 458 +0.67(+0.87%)
Oct 20, 2017 76.68 76.68 76.27 76.38 180 -0.71(-0.93%)
Oct 18, 2017 77.10 77.10 77.10 15 -0.68(-0.87%)
Oct 17, 2017 77.80 77.80 77.77 77.77 123 +0.36(+0.46%)
Oct 16, 2017 77.42 77.42 77.42 77.42 34 +0.04(+0.05%)
Oct 12, 2017 77.38 77.38 77.38 0 +0.02(+0.02%)
Oct 11, 2017 77.40 77.51 77.36 77.36 964 -0.30(-0.39%)
Oct 10, 2017 77.55 77.85 77.55 77.66 528 +0.19(+0.24%)
Oct 05, 2017 77.47 77.47 77.47 6 -0.45(-0.58%)
Oct 03, 2017 77.92 2 -0.45(-0.58%)
Oct 02, 2017 78.75 78.83 78.37 78.37 193 -1.62(-2.02%)
Sep 27, 2017 79.99 0 -1.54(-1.89%)
Sep 26, 2017 81.65 81.65 81.31 81.53 167 -0.38(-0.46%)
Sep 25, 2017 82.40 82.40 81.83 81.91 278 -0.34(-0.41%)
Sep 22, 2017 82.25 82.25 82.25 82.25 63 -0.38(-0.46%)
Sep 21, 2017 82.47 82.62 82.47 82.62 3,204 +0.39(+0.48%)
Sep 20, 2017 82.39 82.39 82.23 82.23 456 -0.39(-0.48%)
Sep 19, 2017 82.63 82.63 82.63 82.63 187 +0.08(+0.10%)
Sep 18, 2017 82.61 82.70 82.55 82.55 2,812 -1.24(-1.48%)
Sep 15, 2017 84.05 84.05 83.79 83.79 107 -0.41(-0.49%)
Sep 14, 2017 84.20 84.20 84.20 84.20 59 +0.27(+0.32%)
Sep 13, 2017 84.05 84.05 83.79 83.94 654 -1.13(-1.33%)
Sep 11, 2017 85.07 33 -1.73(-1.99%)
Sep 08, 2017 88.26 88.26 86.80 86.80 1,377 -0.87(-1.00%)
Sep 07, 2017 87.78 88.23 87.63 87.67 570 +0.84(+0.96%)
Sep 06, 2017 86.85 86.85 86.84 86.84 128 -0.49(-0.56%)
Sep 05, 2017 85.82 87.32 85.82 87.32 549 +2.18(+2.56%)
Sep 01, 2017 85.26 85.26 84.99 85.14 484 -0.75(-0.88%)
Aug 31, 2017 86.65 86.65 85.90 85.90 2,778 -1.35(-1.54%)
Aug 30, 2017 87.24 87.24 87.24 87.24 143 -1.25(-1.41%)
Aug 29, 2017 89.54 89.54 88.49 88.49 217 -0.08(-0.08%)
Aug 28, 2017 87.85 88.57 87.46 88.57 387 +0.71(+0.81%)
Aug 25, 2017 88.38 88.53 87.86 87.86 513 -0.93(-1.05%)
Aug 24, 2017 88.79 89.24 88.52 88.79 791 -0.41(-0.46%)
Aug 23, 2017 88.87 89.39 88.87 89.21 860 +0.77(+0.87%)
Aug 22, 2017 89.17 89.21 88.43 88.43 465 -1.67(-1.86%)
Aug 21, 2017 90.75 90.75 89.79 90.11 686 +0.31(+0.34%)
Aug 18, 2017 90.78 90.78 89.67 89.80 2,568 +0.11(+0.12%)
Aug 17, 2017 87.55 89.69 86.99 89.69 2,200 +3.05(+3.52%)
Aug 16, 2017 86.57 86.65 86.57 86.65 61 -0.38(-0.43%)
Aug 15, 2017 85.44 87.02 85.44 87.02 386 +0.95(+1.10%)
Aug 14, 2017 86.61 86.87 86.07 86.07 2,213 -2.27(-2.56%)
Aug 11, 2017 89.24 89.24 88.34 88.34 1,405 -0.17(-0.19%)
Aug 10, 2017 86.74 88.51 86.70 88.51 4,415 +2.58(+3.00%)
Aug 09, 2017 85.90 86.35 85.90 85.93 416 +1.23(+1.45%)
Aug 08, 2017 83.95 84.71 83.30 84.71 13,012 +0.54(+0.64%)
Aug 07, 2017 84.05 84.17 83.94 84.17 441 -1.02(-1.19%)
Aug 03, 2017 85.18 0 +0.86(+1.03%)
Aug 02, 2017 84.62 84.62 84.32 84.32 127 +0.94(+1.13%)
Aug 01, 2017 83.45 83.49 83.38 83.38 194 -0.08(-0.09%)
Jul 31, 2017 83.64 83.64 83.45 83.45 301 +0.04(+0.05%)
Jul 28, 2017 83.38 83.56 83.34 83.41 13,282 +0.57(+0.69%)
Jul 27, 2017 82.55 82.84 81.98 82.84 692 +1.48(+1.82%)
Jul 26, 2017 80.14 81.40 80.14 81.36 243 +0.85(+1.05%)
Jul 25, 2017 81.27 81.38 80.52 80.52 276 -1.58(-1.92%)
Jul 24, 2017 82.36 82.44 82.10 82.10 283 -0.15(-0.18%)
Jul 21, 2017 82.51 82.51 82.25 82.25 222 +0.45(+0.55%)
Jul 20, 2017 81.76 81.80 81.76 81.80 227 -0.06(-0.07%)
Jul 19, 2017 82.10 82.10 81.86 81.86 439 -1.45(-1.74%)
Jul 18, 2017 84.05 84.05 83.30 83.30 382 +0.33(+0.40%)
Jul 17, 2017 82.96 83.03 82.72 82.97 634 -0.18(-0.22%)
Jul 14, 2017 83.00 83.23 82.62 83.15 2,757 -0.11(-0.14%)
Jul 13, 2017 84.43 84.43 83.26 83.26 1,009 -0.78(-0.93%)
Jul 12, 2017 83.73 84.04 83.73 84.04 272 -0.99(-1.16%)
Jul 11, 2017 85.03 85.03 85.03 85.03 61 -0.41(-0.48%)
Jul 10, 2017 85.33 85.44 85.33 85.44 505 +0.30(+0.35%)
Jul 07, 2017 86.50 86.50 85.07 85.14 347 -1.09(-1.26%)
Jul 06, 2017 85.82 86.23 85.22 86.23 871 +1.05(+1.24%)
Jul 03, 2017 85.18 8 +0.04(+0.04%)
Jun 30, 2017 84.54 85.14 84.54 85.14 726 -0.04(-0.04%)
Jun 29, 2017 84.32 86.42 84.28 85.18 3,820 +1.13(+1.34%)
Jun 28, 2017 83.96 84.05 83.96 84.05 173 -1.24(-1.45%)
Jun 26, 2017 85.29 5 -0.26(-0.31%)
Jun 23, 2017 85.56 85.56 85.56 85.56 1,411 -0.50(-0.59%)
Jun 22, 2017 86.06 86.06 86.06 86.06 129 +0.05(+0.06%)
Jun 21, 2017 85.40 86.01 85.40 86.01 237 +0.62(+0.73%)
Jun 20, 2017 84.96 85.39 84.96 85.39 347 +1.47(+1.75%)
Jun 19, 2017 84.05 84.05 83.86 83.92 219 -0.13(-0.16%)
Jun 14, 2017 84.05 3 -0.49(-0.57%)
Jun 12, 2017 84.54 17 +0.80(+0.95%)
Jun 09, 2017 83.86 83.86 83.74 83.74 476 -2.91(-3.35%)
Jun 07, 2017 86.65 0 +0.31(+0.36%)
Jun 06, 2017 86.34 86.34 86.34 86.34 277 +0.97(+1.14%)
Jun 05, 2017 85.37 85.37 85.37 85.37 33 +0.82(+0.97%)
Jun 02, 2017 85.15 85.15 84.55 84.55 175 -3.34(-3.80%)
May 31, 2017 87.89 29 -0.30(-0.34%)
May 30, 2017 88.10 88.19 88.10 88.19 60 +0.64(+0.73%)
May 26, 2017 87.55 87.55 87.55 87.55 1,094 +0.75(+0.87%)
May 25, 2017 86.46 87.02 86.46 86.80 353 -0.56(-0.65%)
May 24, 2017 87.47 87.89 87.36 87.36 201 -0.45(-0.51%)
May 23, 2017 88.38 88.38 87.70 87.81 307 -0.47(-0.53%)
May 22, 2017 88.38 88.73 88.28 88.28 228 -0.73(-0.82%)
May 19, 2017 89.32 89.32 88.90 89.02 2,192 -1.82(-2.00%)
May 18, 2017 91.91 91.91 90.84 90.84 155 +0.20(+0.23%)
May 17, 2017 90.56 91.20 90.24 90.63 1,351 +2.93(+3.34%)
May 16, 2017 87.66 88.28 87.55 87.70 671 +0.15(+0.17%)
May 15, 2017 86.92 87.55 86.92 87.55 201 -0.34(-0.39%)
May 11, 2017 87.89 74 +0.41(+0.47%)
May 09, 2017 87.48 8 -0.30(-0.34%)
May 08, 2017 87.96 87.96 87.78 87.78 102 +1.00(+1.15%)
May 05, 2017 87.32 87.32 86.78 86.78 164 -1.30(-1.47%)
May 04, 2017 87.70 89.09 87.70 88.08 208 +0.03(+0.03%)
May 03, 2017 87.36 88.23 87.36 88.05 160 +0.69(+0.79%)
May 02, 2017 87.36 87.36 87.36 87.36 61 +0.60(+0.69%)
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.