Indicators

Ultrashort Midcap400 -2X ETF (NY: MZZ )

10.79 -0.02 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.31	17.80	17.25	17.76	4,614	+0.90(+5.36%)
Apr 28, 2022	17.53	17.53	16.86	16.86	5,040	-0.60(-3.46%)
Apr 27, 2022	17.46	17.46	17.16	17.46	1,684	+0.02(+0.14%)
Apr 26, 2022	16.85	17.44	16.85	17.44	330	+0.60(+3.57%)
Apr 25, 2022	17.37	17.40	16.84	16.84	6,149	+0.13(+0.80%)
Apr 22, 2022	16.35	16.72	16.35	16.71	4,890	+0.83(+5.26%)
Apr 21, 2022	15.52	15.87	15.52	15.87	435	+0.55(+3.60%)
Apr 20, 2022	15.18	15.32	15.15	15.32	2,403	-0.27(-1.73%)
Apr 19, 2022	15.65	15.65	15.56	15.59	1,000	-0.74(-4.54%)
Apr 18, 2022	16.29	16.38	16.22	16.33	2,521	+0.12(+0.74%)
Apr 14, 2022	16.09	16.23	16.09	16.21	6,318	+0.15(+0.95%)
Apr 13, 2022	16.12	16.12	16.06	16.06	1,298	-0.52(-3.12%)
Apr 12, 2022	16.03	16.58	16.01	16.58	3,777	+0.04(+0.26%)
Apr 11, 2022	16.40	16.53	16.37	16.53	2,974	+0.12(+0.73%)
Apr 08, 2022	16.41	16.41	16.41	16.41	299	+0.03(+0.20%)
Apr 07, 2022	16.65	16.65	16.38	16.38	1,581	+0.07(+0.43%)
Apr 06, 2022	16.30	16.31	16.30	16.31	3,300	+0.36(+2.28%)
Apr 05, 2022	15.74	15.95	15.74	15.95	1,173	+0.52(+3.37%)
Apr 04, 2022	15.35	15.43	15.32	15.43	1,874	+0.07(+0.49%)

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.