ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
8.82
+0.11 (1.29%)
At close: Aug 15, 2025, 4:00 PM
8.82
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.78 | 8.82 | 8.78 | 8.82 | 8.82 | 1.30% | 241 |
| Aug 14, 2025 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | 2.50% | 4,404 |
| Aug 13, 2025 | 8.67 | 8.72 | 8.49 | 8.49 | 8.49 | -3.09% | 2,805 |
| Aug 12, 2025 | 9.10 | 9.11 | 8.76 | 8.76 | 8.76 | -4.63% | 3,348 |
| Aug 11, 2025 | 9.06 | 9.19 | 9.06 | 9.19 | 9.19 | 1.01% | 1,595 |
| Aug 8, 2025 | 9.05 | 9.10 | 9.04 | 9.10 | 9.10 | -0.14% | 28,110 |
| Aug 7, 2025 | 9.14 | 9.16 | 9.11 | 9.11 | 9.11 | 0.64% | 1,928 |
| Aug 6, 2025 | 9.02 | 9.06 | 9.02 | 9.05 | 9.05 | 0.73% | 5,995 |
| Aug 5, 2025 | 8.98 | 9.13 | 8.97 | 8.98 | 8.98 | -0.10% | 12,950 |
| Aug 4, 2025 | 9.07 | 9.10 | 8.99 | 8.99 | 8.99 | -2.28% | 5,799 |
| Aug 1, 2025 | 9.23 | 9.41 | 9.17 | 9.20 | 9.20 | 2.82% | 36,108 |
| Jul 31, 2025 | 8.78 | 8.96 | 8.78 | 8.95 | 8.95 | 2.33% | 12,226 |
| Jul 30, 2025 | 8.64 | 8.82 | 8.64 | 8.75 | 8.75 | 1.39% | 1,543 |
| Jul 29, 2025 | 8.61 | 8.63 | 8.61 | 8.63 | 8.63 | 0.27% | 5,022 |
| Jul 28, 2025 | 8.60 | 8.61 | 8.60 | 8.60 | 8.60 | 0.47% | 1,775 |
| Jul 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.69% | 82 |
| Jul 24, 2025 | 8.61 | 8.71 | 8.59 | 8.71 | 8.71 | 1.85% | 2,543 |
| Jul 23, 2025 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | -1.52% | 1,590 |
| Jul 22, 2025 | 8.86 | 8.86 | 8.69 | 8.69 | 8.69 | -2.65% | 539 |
| Jul 21, 2025 | 8.83 | 8.92 | 8.83 | 8.92 | 8.92 | 1.26% | 197 |
| Jul 18, 2025 | 8.80 | 8.84 | 8.80 | 8.81 | 8.81 | 0.33% | 713 |
| Jul 17, 2025 | 8.85 | 8.87 | 8.78 | 8.78 | 8.78 | -2.30% | 569 |
| Jul 16, 2025 | 9.04 | 9.15 | 8.97 | 8.99 | 8.99 | -0.66% | 2,520 |
| Jul 15, 2025 | 8.92 | 9.05 | 8.92 | 9.05 | 9.05 | 3.44% | 1,674 |
| Jul 14, 2025 | 8.80 | 8.84 | 8.75 | 8.75 | 8.75 | -0.48% | 472 |
| Jul 11, 2025 | 8.78 | 8.79 | 8.75 | 8.79 | 8.79 | 1.72% | 1,576 |
| Jul 10, 2025 | 8.70 | 8.70 | 8.60 | 8.64 | 8.64 | -0.94% | 1,438 |
| Jul 9, 2025 | 8.82 | 8.85 | 8.72 | 8.72 | 8.72 | -0.81% | 2,295 |
| Jul 8, 2025 | 8.75 | 8.79 | 8.75 | 8.79 | 8.79 | -0.94% | 252 |
| Jul 7, 2025 | 8.75 | 8.91 | 8.75 | 8.88 | 8.88 | 2.12% | 1,250 |
| Jul 3, 2025 | 8.77 | 8.77 | 8.67 | 8.69 | 8.69 | -1.11% | 6,072 |
| Jul 2, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.89% | 93 |
| Jul 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.33% | 105 |
| Jun 30, 2025 | 9.18 | 9.20 | 9.17 | 9.17 | 9.17 | 0.03% | 1,473 |
| Jun 27, 2025 | 9.19 | 9.19 | 9.05 | 9.17 | 9.17 | -0.53% | 2,413 |
| Jun 26, 2025 | 9.31 | 9.33 | 9.22 | 9.22 | 9.22 | -2.64% | 5,898 |
| Jun 25, 2025 | 9.36 | 9.47 | 9.36 | 9.47 | 9.47 | 0.69% | 16,783 |
| Jun 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -1.87% | 87 |
| Jun 23, 2025 | 9.70 | 9.71 | 9.58 | 9.58 | 9.49 | -1.60% | 3,133 |
| Jun 20, 2025 | 9.72 | 9.78 | 9.72 | 9.74 | 9.65 | -0.10% | 415 |
| Jun 18, 2025 | 9.78 | 9.78 | 9.63 | 9.75 | 9.66 | -0.70% | 1,746 |
| Jun 17, 2025 | 9.79 | 9.82 | 9.71 | 9.82 | 9.72 | 1.74% | 10,856 |
| Jun 16, 2025 | 9.73 | 9.73 | 9.54 | 9.65 | 9.56 | -2.26% | 5,433 |
| Jun 13, 2025 | 9.77 | 9.87 | 9.64 | 9.87 | 9.78 | 3.24% | 810 |
| Jun 12, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.47 | -0.08% | 40 |
| Jun 11, 2025 | 9.57 | 9.61 | 9.57 | 9.57 | 9.48 | 1.07% | 1,311 |
| Jun 10, 2025 | 9.45 | 9.47 | 9.45 | 9.47 | 9.38 | -0.42% | 248 |
| Jun 9, 2025 | 9.47 | 9.53 | 9.43 | 9.51 | 9.42 | -0.56% | 2,078 |
| Jun 6, 2025 | 9.58 | 9.58 | 9.56 | 9.56 | 9.47 | -2.03% | 5,291 |
| Jun 5, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.67 | 0.46% | 87 |