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

ProShares UltraShort MidCap400 (NY:MZZ)

9.203 +0.251 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 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 (%)
Aug 01, 2025 9.230 9.410 9.170 9.203 36,108 +0.25(+2.81%)
Jul 31, 2025 8.781 8.960 8.781 8.951 12,226 +0.20(+2.34%)
Jul 30, 2025 8.640 8.820 8.640 8.746 1,543 +0.12(+1.38%)
Jul 29, 2025 8.610 8.627 8.610 8.627 5,022 +0.02(+0.27%)
Jul 28, 2025 8.600 8.610 8.600 8.604 1,775 +0.04(+0.47%)
Jul 25, 2025 8.564 8.564 8.564 8.564 100 -0.15(-1.68%)
Jul 24, 2025 8.610 8.710 8.590 8.710 2,543 +0.16(+1.84%)
Jul 23, 2025 8.613 8.613 8.553 8.553 1,590 -0.13(-1.52%)
Jul 22, 2025 8.860 8.860 8.685 8.685 539 -0.24(-2.64%)
Jul 21, 2025 8.830 8.921 8.830 8.921 197 +0.11(+1.25%)
Jul 18, 2025 8.800 8.835 8.800 8.810 713 +0.03(+0.34%)
Jul 17, 2025 8.850 8.874 8.780 8.780 569 -0.21(-2.31%)
Jul 16, 2025 9.040 9.150 8.970 8.988 2,520 -0.06(-0.66%)
Jul 15, 2025 8.921 9.048 8.920 9.048 1,674 +0.30(+3.44%)
Jul 14, 2025 8.800 8.839 8.747 8.747 472 -0.04(-0.47%)
Jul 11, 2025 8.780 8.789 8.752 8.789 1,576 +0.15(+1.72%)
Jul 10, 2025 8.700 8.700 8.600 8.640 1,438 -0.08(-0.93%)
Jul 09, 2025 8.820 8.849 8.722 8.722 2,295 -0.07(-0.81%)
Jul 08, 2025 8.750 8.793 8.750 8.793 252 -0.08(-0.93%)
Jul 07, 2025 8.750 8.905 8.750 8.876 1,250 +0.18(+2.11%)
Jul 03, 2025 8.770 8.770 8.670 8.692 6,072 -0.10(-1.11%)
Jul 02, 2025 8.790 8.790 8.790 8.790 93 -0.17(-1.88%)
Jul 01, 2025 8.959 8.959 8.959 8.959 105 -0.21(-2.34%)
Jun 30, 2025 9.180 9.200 9.173 9.173 1,473 +0.00(+0.04%)
Jun 27, 2025 9.190 9.190 9.050 9.170 2,413 -0.05(-0.53%)
Jun 26, 2025 9.311 9.330 9.219 9.219 5,898 -0.25(-2.64%)
Jun 25, 2025 9.363 9.469 9.363 9.469 16,783 +0.16(+1.68%)
Jun 24, 2025 9.312 9.312 9.312 9.312 87 -0.18(-1.87%)
Jun 23, 2025 9.605 9.615 9.490 9.490 3,163 -0.15(-1.60%)
Jun 20, 2025 9.629 9.685 9.629 9.644 419 -0.01(-0.10%)
Jun 18, 2025 9.684 9.684 9.536 9.654 1,763 -0.07(-0.70%)
Jun 17, 2025 9.693 9.724 9.614 9.722 10,963 +0.17(+1.74%)
Jun 16, 2025 9.635 9.635 9.447 9.556 5,486 -0.22(-2.26%)
Jun 13, 2025 9.674 9.776 9.546 9.776 818 +0.31(+3.24%)
Jun 12, 2025 9.469 9.469 9.469 9.469 40 -0.01(-0.08%)
Jun 11, 2025 9.476 9.516 9.476 9.477 1,323 +0.10(+1.06%)
Jun 10, 2025 9.358 9.377 9.358 9.377 250 -0.04(-0.42%)
Jun 09, 2025 9.377 9.437 9.338 9.417 2,098 -0.05(-0.57%)
Jun 06, 2025 9.490 9.490 9.471 9.471 5,343 -0.20(-2.03%)
Jun 05, 2025 9.666 9.666 9.666 9.666 87 +0.04(+0.47%)
Jun 04, 2025 9.546 9.621 9.546 9.621 420 +0.03(+0.36%)
Jun 03, 2025 9.843 9.843 9.566 9.587 1,208 -0.26(-2.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.