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

Ultrashort Midcap400 -2X ETF (NY: MZZ )

11.08 -0.24 (-2.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 29, 2014 167.62 166.00 166.00 166.00 2,951 -1.65(-0.99%)
Aug 28, 2014 168.86 168.93 167.65 167.65 1,334 +0.49(+0.29%)
Aug 27, 2014 166.62 167.17 166.62 167.17 602 +0.38(+0.23%)
Aug 26, 2014 167.05 167.35 166.30 166.79 1,138 -1.09(-0.65%)
Aug 25, 2014 167.47 168.07 167.30 167.88 337 -1.17(-0.69%)
Aug 22, 2014 169.46 169.95 168.26 169.05 5,386 +0.23(+0.13%)
Aug 21, 2014 169.69 169.69 168.86 168.82 1,721 -0.49(-0.29%)
Aug 20, 2014 171.30 170.55 169.12 169.31 3,604 -1.24(-0.73%)
Aug 19, 2014 170.51 170.55 170.44 170.55 708 -1.91(-1.11%)
Aug 18, 2014 174.54 174.84 172.46 172.46 8,330 -4.14(-2.34%)
Aug 15, 2014 174.99 179.01 174.64 176.60 1,529 +0.26(+0.15%)
Aug 14, 2014 176.60 176.60 176.34 176.34 711 -1.43(-0.80%)
Aug 13, 2014 179.88 180.93 177.42 177.77 1,267 -3.16(-1.75%)
Aug 12, 2014 179.65 182.21 178.86 180.93 1,609 +1.66(+0.92%)
Aug 11, 2014 178.67 179.73 177.95 179.28 897 -1.84(-1.02%)
Aug 08, 2014 185.22 185.22 181.64 181.12 3,037 -3.91(-2.11%)
Aug 07, 2014 181.72 185.89 181.53 185.03 817 +1.47(+0.80%)
Aug 06, 2014 185.44 185.44 182.92 183.56 1,651 -0.49(-0.27%)
Aug 05, 2014 183.94 184.65 181.64 184.05 2,189 +1.77(+0.97%)
Aug 04, 2014 183.79 186.03 182.02 182.28 1,889 -2.22(-1.20%)
Aug 01, 2014 184.28 187.32 183.07 184.50 4,354 +0.71(+0.39%)
Jul 31, 2014 179.58 183.79 178.90 183.79 6,919 +7.33(+4.16%)
Jul 30, 2014 175.36 177.51 175.34 176.46 1,982 -0.75(-0.42%)
Jul 29, 2014 174.01 177.28 173.86 177.21 1,017 +1.58(+0.90%)
Jul 28, 2014 176.05 177.21 174.95 175.63 1,350 +0.60(+0.34%)
Jul 25, 2014 174.38 175.25 173.86 175.03 1,084 +2.33(+1.35%)
Jul 24, 2014 172.02 172.69 171.49 172.69 1,503 -0.45(-0.26%)
Jul 23, 2014 172.66 174.26 172.66 173.15 1,370 +0.26(+0.15%)
Jul 22, 2014 172.66 172.88 171.64 172.88 1,934 -1.81(-1.03%)
Jul 21, 2014 175.06 175.81 174.05 174.69 1,195 +1.22(+0.70%)
Jul 18, 2014 176.76 176.76 173.41 173.47 2,233 -4.31(-2.42%)
Jul 17, 2014 175.33 178.15 174.05 177.78 3,708 +3.55(+2.04%)
Jul 16, 2014 171.41 175.09 171.41 174.24 853 +0.68(+0.39%)
Jul 15, 2014 172.58 174.88 172.58 173.56 3,237 +1.13(+0.65%)
Jul 14, 2014 171.53 172.66 171.53 172.43 575 -1.50(-0.86%)
Jul 11, 2014 174.72 174.87 173.78 173.94 675 +0.72(+0.41%)
Jul 10, 2014 175.59 175.66 172.35 173.22 1,338 +2.11(+1.23%)
Jul 09, 2014 171.79 171.94 171.11 171.11 717 -0.79(-0.46%)
Jul 08, 2014 171.57 173.11 171.10 171.90 2,791 +2.44(+1.44%)
Jul 07, 2014 167.43 169.51 167.43 169.46 1,533 +3.20(+1.92%)
Jul 03, 2014 166.41 166.26 166.26 166.26 824 -1.84(-1.10%)
Jul 02, 2014 166.83 168.33 166.83 168.11 1,418 +1.92(+1.15%)
Jul 01, 2014 166.91 166.91 164.46 166.19 2,299 -2.71(-1.60%)
Jun 30, 2014 170.55 170.55 168.90 168.90 958 -1.71(-1.00%)
Jun 27, 2014 172.21 172.21 170.55 170.61 465 -1.75(-1.01%)
Jun 26, 2014 174.80 174.80 172.35 172.35 4,373 +0.71(+0.42%)
Jun 25, 2014 175.03 175.03 171.64 171.64 804 -2.26(-1.30%)
Jun 24, 2014 171.79 173.97 169.42 173.90 2,100 +2.52(+1.47%)
Jun 23, 2014 170.93 171.42 170.10 171.38 1,857 +0.26(+0.15%)
Jun 20, 2014 171.38 171.41 171.04 171.11 416 -0.87(-0.50%)
Jun 19, 2014 171.68 173.07 171.68 171.98 1,062 -0.26(-0.15%)
Jun 18, 2014 174.24 174.50 172.09 172.24 1,667 -1.54(-0.89%)
Jun 17, 2014 174.12 175.03 172.39 173.78 1,652 -2.93(-1.66%)
Jun 16, 2014 176.04 177.13 175.81 176.72 1,769 -0.11(-0.06%)
Jun 13, 2014 177.85 178.45 176.31 176.83 1,367 -0.79(-0.44%)
Jun 12, 2014 176.94 178.22 176.94 177.62 706 +1.54(+0.88%)
Jun 11, 2014 176.64 176.91 176.04 176.08 506 +1.13(+0.65%)
Jun 10, 2014 175.14 175.29 174.72 174.95 956 -0.15(-0.09%)
Jun 06, 2014 176.00 176.00 174.73 175.10 5,466 -2.14(-1.21%)
Jun 05, 2014 180.48 181.46 176.94 177.24 2,960 -3.61(-2.00%)
Jun 04, 2014 182.17 182.17 180.85 180.85 1,336 -2.23(-1.22%)
Jun 03, 2014 183.09 183.09 183.09 183.09 63 +0.47(+0.26%)
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.