ProShares - UltraShort Mi... (MZZ)
AMEX: MZZ
· Real-Time Price · USD
8.76
-0.01 (-0.14%)
At close: Aug 19, 2025, 3:59 PM
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.79 | 8.79 | 8.77 | 8.77 | 8.77 | -0.57% | 1,324 |
| Aug 15, 2025 | 8.78 | 8.82 | 8.78 | 8.82 | 8.82 | 1.38% | 300 |
| Aug 14, 2025 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | 2.47% | 4,404 |
| Aug 13, 2025 | 8.67 | 8.72 | 8.49 | 8.49 | 8.49 | -3.08% | 3,348 |
| Aug 12, 2025 | 9.10 | 9.11 | 8.76 | 8.76 | 8.76 | -4.68% | 3,348 |
| Aug 11, 2025 | 9.06 | 9.19 | 9.06 | 9.19 | 9.19 | 1.10% | 1,600 |
| Aug 8, 2025 | 9.05 | 9.09 | 9.04 | 9.09 | 9.09 | -0.22% | 28,110 |
| Aug 7, 2025 | 9.14 | 9.16 | 9.11 | 9.11 | 9.11 | 0.66% | 1,928 |
| Aug 6, 2025 | 9.02 | 9.06 | 9.02 | 9.05 | 9.05 | 0.78% | 6,000 |
| Aug 5, 2025 | 8.98 | 9.13 | 8.97 | 8.98 | 8.98 | -0.11% | 13,000 |
| Aug 4, 2025 | 9.07 | 9.10 | 8.99 | 8.99 | 8.99 | -2.28% | 5,800 |
| Aug 1, 2025 | 9.23 | 9.41 | 9.17 | 9.20 | 9.20 | 2.79% | 36,108 |
| Jul 31, 2025 | 8.78 | 8.96 | 8.78 | 8.95 | 8.95 | 2.29% | 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 | 0.35% | 5,022 |
| Jul 28, 2025 | 8.60 | 8.61 | 8.60 | 8.60 | 8.60 | 0.47% | 1,800 |
| Jul 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.72% | 2,543 |
| Jul 24, 2025 | 8.61 | 8.71 | 8.59 | 8.71 | 8.71 | 1.87% | 2,543 |
| Jul 23, 2025 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | -1.50% | 1,600 |
| Jul 22, 2025 | 8.86 | 8.86 | 8.68 | 8.68 | 8.68 | -2.69% | 539 |