ProShares - UltraShort Mi... (MZZ)
AMEX: MZZ
· Real-Time Price · USD
8.10
-0.24 (-2.86%)
At close: Sep 11, 2025, 3:35 PM
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.33 | 8.34 | 8.33 | 8.34 | 8.34 | 0.12% | 2,503 |
| Sep 9, 2025 | 8.38 | 8.38 | 8.33 | 8.33 | 8.33 | 1.71% | 901 |
| Sep 8, 2025 | 8.29 | 8.29 | 8.19 | 8.19 | 8.19 | 0.12% | 903 |
| Sep 5, 2025 | 8.15 | 8.25 | 8.15 | 8.18 | 8.18 | -0.97% | 1,146 |
| Sep 4, 2025 | 8.39 | 8.39 | 8.26 | 8.26 | 8.26 | -2.94% | 400 |
| Sep 3, 2025 | 8.50 | 8.51 | 8.48 | 8.51 | 8.51 | 0.47% | 410 |
| Sep 2, 2025 | 8.61 | 8.61 | 8.47 | 8.47 | 8.47 | 0.83% | 1,016 |
| Aug 29, 2025 | 8.41 | 8.42 | 8.40 | 8.40 | 8.40 | 1.33% | 841 |
| Aug 28, 2025 | 8.33 | 8.36 | 8.29 | 8.29 | 8.29 | -0.24% | 339 |
| Aug 27, 2025 | 8.31 | 8.31 | 8.28 | 8.31 | 8.31 | -1.31% | 7,600 |
| Aug 26, 2025 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | -0.82% | 207 |
| Aug 25, 2025 | 8.41 | 8.49 | 8.41 | 8.49 | 8.49 | 1.68% | 3,291 |
| Aug 22, 2025 | 8.32 | 8.37 | 8.32 | 8.35 | 8.35 | -5.65% | 3,300 |
| Aug 21, 2025 | 8.88 | 8.88 | 8.85 | 8.85 | 8.85 | 0.45% | 245 |
| Aug 20, 2025 | 8.84 | 8.84 | 8.81 | 8.81 | 8.81 | 0.57% | 3,122 |
| Aug 19, 2025 | 8.77 | 8.77 | 8.76 | 8.76 | 8.76 | -0.11% | 800 |
| 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 |