MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MZZ — ProShares UltraShort MidCap400
NYSE ArcaProShares UltraShort MidCap400
$6.34
-0.02(-0.31%)
- O
- 6.31
- H
- 6.34
- L
- 6.31
- V
- 1.14K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.34
Period Return-44.92%
Period High$11.51
Period Low$5.55
Avg Daily Volume6.3K
Total Trading Days365
MZZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.31 | $6.34 | $6.31 | $6.34 | $-0.02 | -0.31% | 1,144 | $6.33 | $6.31 $6.34 |
| Oct 2, 2026 | $6.35 | $6.39 | $6.35 | $6.36 | $-0.13 | -2.04% | 1,513 | $6.36 | $6.35 $6.39 |
| Oct 1, 2026 | $6.71 | $6.71 | $6.49 | $6.49 | $-0.12 | -1.84% | 3,573 | $6.54 | $6.49 $6.71 |
| Sep 30, 2026 | $6.61 | $6.61 | $6.56 | $6.61 | +$0.06 | +0.91% | 6,422 | $6.58 | $6.56 $6.61 |
| Sep 29, 2026 | $6.59 | $6.61 | $6.56 | $6.56 | +$0.02 | +0.23% | 1,303 | $6.60 | $6.56 $6.61 |
| Sep 28, 2026 | $6.59 | $6.59 | $6.51 | $6.54 | +$0.10 | +1.62% | 7,088 | $6.54 | $6.51 $6.59 |
| Sep 25, 2026 | $6.50 | $6.50 | $6.44 | $6.44 | $-0.04 | -0.60% | 275 | $6.49 | $6.44 $6.50 |
| Sep 24, 2026 | $6.44 | $6.53 | $6.44 | $6.47 | +$0.05 | +0.79% | 2,223 | $6.48 | $6.44 $6.53 |
| Sep 23, 2026 | $6.34 | $6.42 | $6.34 | $6.42 | +$0.05 | +0.86% | 325 | $6.36 | $6.34 $6.42 |
| Sep 22, 2026 | $6.41 | $6.41 | $6.34 | $6.37 | $-0.04 | -0.56% | 1,436 | $6.36 | $6.34 $6.41 |
| Sep 21, 2026 | $6.37 | $6.41 | $6.37 | $6.41 | $-0.05 | -0.82% | 2,730 | $6.39 | $6.37 $6.41 |
| Sep 18, 2026 | $6.47 | $6.47 | $6.46 | $6.46 | +$0.05 | +0.83% | 233 | $6.46 | $6.46 $6.47 |
| Sep 17, 2026 | $6.34 | $6.40 | $6.34 | $6.40 | $-0.08 | -1.27% | 4,523 | $6.36 | $6.34 $6.40 |
| Sep 16, 2026 | $6.33 | $6.60 | $6.33 | $6.49 | +$0.07 | +1.05% | 4,134 | $6.53 | $6.33 $6.60 |
| Sep 15, 2026 | $6.36 | $6.42 | $6.36 | $6.42 | +$0.08 | +1.25% | 4,832 | $6.38 | $6.36 $6.42 |
| Sep 14, 2026 | $6.36 | $6.36 | $6.31 | $6.34 | +$0.12 | +1.93% | 1,420 | $6.34 | $6.31 $6.36 |
| Sep 11, 2026 | $6.26 | $6.26 | $6.21 | $6.22 | $-0.12 | -1.82% | 11,911 | $6.22 | $6.21 $6.26 |
| Sep 10, 2026 | $6.28 | $6.34 | $6.28 | $6.34 | +$0.12 | +1.92% | 5,541 | $6.32 | $6.28 $6.34 |
| Sep 9, 2026 | $6.18 | $6.22 | $6.18 | $6.22 | +$0.13 | +2.16% | 1,306 | $6.20 | $6.18 $6.22 |
| Sep 8, 2026 | $6.02 | $6.08 | $6.02 | $6.08 | +$0.09 | +1.54% | 1,775 | $6.04 | $6.02 $6.08 |
| Sep 4, 2026 | $6.01 | $6.01 | $5.98 | $5.99 | $-0.03 | -0.47% | 14,573 | $6.00 | $5.98 $6.01 |
| Sep 3, 2026 | $6.04 | $6.07 | $6.02 | $6.02 | $-0.10 | -1.71% | 1,561 | $6.06 | $6.02 $6.07 |
| Sep 2, 2026 | $6.14 | $6.14 | $6.11 | $6.12 | $-0.10 | -1.54% | 1,413 | $6.13 | $6.11 $6.14 |
| Sep 1, 2026 | $6.18 | $6.22 | $6.15 | $6.22 | +$0.15 | +2.47% | 23,235 | $6.20 | $6.15 $6.22 |
| Aug 31, 2026 | $6.01 | $6.10 | $6.01 | $6.07 | +$0.06 | +1.00% | 17,647 | $6.07 | $6.01 $6.10 |
| Aug 28, 2026 | $5.94 | $6.01 | $5.94 | $6.01 | +$0.14 | +2.44% | 3,359 | $6.00 | $5.94 $6.01 |
| Aug 27, 2026 | $5.88 | $5.88 | $5.85 | $5.87 | $-0.01 | -0.21% | 10,985 | $5.87 | $5.85 $5.88 |
| Aug 26, 2026 | $5.88 | $5.88 | $5.86 | $5.88 | $-0.07 | -1.15% | 7,365 | $5.88 | $5.86 $5.88 |
| Aug 25, 2026 | $5.95 | $5.97 | $5.95 | $5.95 | +$0.01 | +0.11% | 9,637 | $5.95 | $5.95 $5.97 |
| Aug 24, 2026 | $5.88 | $5.95 | $5.88 | $5.94 | +$0.10 | +1.64% | 1,533 | $5.90 | $5.88 $5.95 |