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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 29, 2016 132.42 134.94 132.22 133.73 1,813 +1.84(+1.40%)
Apr 28, 2016 129.52 132.26 128.54 131.89 4,260 +3.27(+2.54%)
Apr 27, 2016 130.20 130.20 128.58 128.62 570 -1.28(-0.98%)
Apr 26, 2016 130.75 131.21 129.90 129.90 3,111 -2.82(-2.13%)
Apr 25, 2016 131.55 132.72 131.55 132.72 347 +2.11(+1.61%)
Apr 22, 2016 132.27 132.27 130.61 130.61 400 -2.21(-1.66%)
Apr 21, 2016 131.25 132.82 130.05 132.82 290 +2.21(+1.69%)
Apr 20, 2016 130.69 131.06 130.61 130.61 479 -0.23(-0.17%)
Apr 19, 2016 131.06 131.06 129.63 130.84 1,113 -1.05(-0.80%)
Apr 18, 2016 133.88 133.88 131.89 131.89 602 -1.09(-0.82%)
Apr 15, 2016 134.30 134.30 132.98 132.98 211 -0.98(-0.73%)
Apr 14, 2016 133.77 134.03 133.69 133.96 710 +0.79(+0.59%)
Apr 13, 2016 135.76 135.99 133.17 133.17 916 -4.63(-3.36%)
Apr 12, 2016 140.24 140.43 137.79 137.79 516 -2.55(-1.81%)
Apr 11, 2016 139.15 140.34 137.61 140.34 849 -0.16(-0.11%)
Apr 08, 2016 140.01 140.62 138.77 140.50 420 -1.80(-1.27%)
Apr 07, 2016 139.78 143.06 139.78 142.31 2,195 +3.72(+2.69%)
Apr 06, 2016 141.67 141.93 138.58 138.58 3,762 -2.82(-1.99%)
Apr 05, 2016 140.54 141.46 140.13 141.40 5,322 +2.93(+2.12%)
Apr 04, 2016 136.80 138.47 136.74 138.47 2,502 +2.69(+1.98%)
Apr 01, 2016 137.69 138.02 135.78 135.78 3,704 -1.42(-1.03%)
Mar 31, 2016 137.27 137.31 136.63 137.19 426 -0.19(-0.14%)
Mar 30, 2016 136.33 137.98 136.02 137.38 2,980 +0.04(+0.03%)
Mar 29, 2016 143.66 143.77 137.34 137.34 2,738 -5.50(-3.85%)
Mar 28, 2016 144.38 144.45 142.50 142.84 3,413 -0.82(-0.57%)
Mar 24, 2016 146.59 143.66 143.66 143.66 1,409 +0.11(+0.08%)
Mar 23, 2016 141.93 143.55 141.93 143.55 4,925 +3.12(+2.22%)
Mar 22, 2016 141.82 142.31 139.64 140.43 1,561 -0.45(-0.32%)
Mar 21, 2016 141.07 141.22 140.77 140.88 259 +0.19(+0.13%)
Mar 18, 2016 141.40 142.19 139.88 140.69 1,294 -1.24(-0.87%)
Mar 17, 2016 144.11 144.11 141.48 141.93 959 -3.31(-2.28%)
Mar 16, 2016 146.93 147.99 144.79 145.24 6,701 -3.08(-2.08%)
Mar 15, 2016 148.36 148.85 147.95 148.32 259 +2.44(+1.68%)
Mar 14, 2016 146.48 146.67 145.47 145.88 1,515 +0.64(+0.44%)
Mar 11, 2016 147.91 147.91 144.94 145.24 1,626 -6.17(-4.08%)
Mar 10, 2016 148.36 153.44 148.36 151.41 1,263 +1.06(+0.70%)
Mar 09, 2016 149.87 150.66 149.75 150.35 1,637 -1.15(-0.76%)
Mar 08, 2016 150.99 151.51 150.71 151.51 863 +5.03(+3.43%)
Mar 07, 2016 148.90 148.90 145.92 146.48 1,023 -0.90(-0.61%)
Mar 04, 2016 149.00 149.72 146.63 147.38 4,780 -2.29(-1.53%)
Mar 03, 2016 152.73 152.76 149.68 149.68 2,265 -3.12(-2.04%)
Mar 02, 2016 156.55 156.55 152.80 152.80 2,543 -3.35(-2.15%)
Mar 01, 2016 160.85 161.34 156.15 156.15 1,597 -6.12(-3.77%)
Feb 29, 2016 159.49 162.28 159.49 162.28 111 +0.98(+0.61%)
Feb 26, 2016 160.74 161.30 160.02 161.30 1,615 -1.88(-1.15%)
Feb 25, 2016 165.25 166.25 163.02 163.18 3,465 -7.37(-4.32%)
Feb 24, 2016 172.62 173.07 170.55 170.55 1,322 +2.61(+1.56%)
Feb 23, 2016 167.24 168.21 165.94 167.94 1,062 +1.75(+1.05%)
Feb 22, 2016 167.39 167.54 165.32 166.19 3,451 -4.39(-2.58%)
Feb 19, 2016 171.49 171.79 169.99 170.58 1,339 -0.04(-0.03%)
Feb 18, 2016 170.32 171.15 169.57 170.62 331 +1.50(+0.89%)
Feb 17, 2016 172.62 172.62 168.14 169.12 7,276 -5.61(-3.21%)
Feb 16, 2016 178.79 180.10 174.57 174.73 2,876 -8.65(-4.71%)
Feb 12, 2016 186.23 183.37 183.37 183.37 2,659 -6.75(-3.55%)
Feb 11, 2016 188.60 192.78 188.05 190.12 4,328 +5.43(+2.94%)
Feb 10, 2016 183.37 184.69 179.16 184.69 1,570 -1.17(-0.63%)
Feb 09, 2016 187.85 188.34 184.31 185.86 4,179 +0.72(+0.39%)
Feb 08, 2016 185.56 189.81 184.65 185.14 5,649 +6.39(+3.58%)
Feb 05, 2016 173.30 178.79 173.18 178.75 1,562 +7.48(+4.37%)
Feb 04, 2016 174.31 174.31 169.41 171.26 4,277 -2.67(-1.54%)
Feb 03, 2016 173.30 179.61 173.07 173.94 4,775 -2.22(-1.26%)
Feb 02, 2016 174.31 176.76 172.58 176.15 8,722 +7.15(+4.23%)
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.