Skip to main content
ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
7.97
-0.01 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
7.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

MZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.927.977.927.977.97-0.13%145
Dec 4, 20257.967.997.937.987.98-0.88%1,557
Dec 3, 20258.128.128.058.058.05-1.36%376
Dec 2, 20258.168.168.168.168.160.64%437
Dec 1, 20258.168.168.018.118.111.35%1,048
Nov 28, 20258.058.057.998.008.00-0.90%2,125
Nov 26, 20258.118.117.998.078.07-1.24%2,314
Nov 25, 20258.418.418.178.178.17-3.55%797
Nov 24, 20258.658.658.468.488.48-2.09%1,083
Nov 21, 20258.938.938.558.668.66-4.67%4,536
Nov 20, 20258.559.088.509.089.083.32%15,433
Nov 19, 20258.778.838.748.798.79-0.17%1,258
Nov 18, 20258.968.968.758.808.80-0.82%25,882
Nov 17, 20258.578.908.578.888.883.61%5,164
Nov 14, 20258.548.578.548.578.570.45%2,681
Nov 13, 20258.388.538.368.538.533.89%8,425
Nov 12, 20258.208.218.188.218.21-0.58%609
Nov 11, 20258.318.318.218.268.260.12%8,356
Nov 10, 20258.198.408.198.258.25-1.50%2,342
Nov 7, 20258.578.668.378.378.37-1.96%9,624
Nov 6, 20258.518.578.518.548.541.98%2,690
Nov 5, 20258.478.478.388.388.37-1.49%1,337
Nov 4, 20258.468.508.468.508.501.70%201
Nov 3, 20258.378.378.368.368.360.40%220
Oct 31, 20258.438.438.338.338.33-1.25%449
Oct 30, 20258.328.438.328.438.431.95%529
Oct 29, 20258.128.308.128.278.271.47%605
Oct 28, 20258.158.158.108.158.151.84%340
Oct 27, 20257.988.007.988.008.00-0.62%393
Oct 24, 20257.968.057.968.058.05-1.18%780
Oct 23, 20258.288.288.158.158.15-2.64%259
Oct 22, 20258.198.438.198.378.372.42%2,052
Oct 21, 20258.238.238.178.178.17-0.79%603
Oct 20, 20258.318.318.248.248.24-2.16%1,070
Oct 17, 20258.478.578.428.428.42-0.64%1,464
Oct 16, 20258.218.478.218.478.472.36%2,721
Oct 15, 20258.158.308.158.288.280.05%1,027
Oct 14, 20258.548.548.288.288.27-1.72%461
Oct 13, 20258.528.538.418.428.42-4.00%3,380
Oct 10, 20258.518.778.518.778.775.76%2,001
Oct 9, 20258.118.308.118.298.292.13%3,507
Oct 8, 20258.138.138.128.128.12-1.88%223
Oct 7, 20258.158.288.158.288.282.22%2,414
Oct 6, 20258.108.108.108.108.10-0.30%26
Oct 3, 20258.128.128.128.128.12-0.50%110
Oct 2, 20258.278.278.168.168.16-0.23%13,777
Oct 1, 20258.188.188.188.188.18-0.63%118
Sep 30, 20258.328.378.238.238.23-0.30%738
Sep 29, 20258.268.268.268.268.260.51%136
Sep 26, 20258.228.228.228.228.21-1.91%131
Sep 25, 20258.408.408.368.388.381.39%14,679
Sep 24, 20258.268.268.268.268.26-0.25%124
Sep 23, 20258.278.288.278.288.140.01%168
Sep 22, 20258.348.348.258.288.140.36%956
Sep 19, 20258.278.278.258.258.111.73%693
Sep 18, 20258.288.288.118.117.98-2.73%3,676
Sep 17, 20258.308.348.308.348.200.41%216
Sep 16, 20258.348.368.308.308.170.44%721
Sep 15, 20258.248.278.178.278.130.35%533
Sep 12, 20258.148.248.148.248.102.01%1,822
Sep 11, 20258.218.218.088.087.94-3.14%5,314
Sep 10, 20258.338.348.338.348.200.12%2,503
Sep 9, 20258.388.388.338.338.191.70%107
Sep 8, 20258.298.298.198.198.060.07%903
Sep 5, 20258.158.258.158.188.05-0.98%1,146
Sep 4, 20258.398.398.278.278.13-2.87%382
Sep 3, 20258.508.518.488.518.370.51%410
Sep 2, 20258.618.618.478.478.330.81%1,016
Aug 29, 20258.418.428.408.408.261.34%841
Aug 28, 20258.338.368.298.298.15-0.26%339
Aug 27, 20258.318.318.288.318.17-1.33%7,580
Aug 26, 20258.438.438.428.428.28-0.77%207
Aug 25, 20258.418.498.418.498.351.63%2,265
Aug 22, 20258.328.378.328.358.21-5.60%3,291
Aug 21, 20258.888.888.858.858.700.41%245
Aug 20, 20258.848.848.818.818.660.59%3,122
Aug 19, 20258.778.778.768.768.61-0.17%756
Aug 18, 20258.798.798.778.778.63-0.50%1,324
Aug 15, 20258.788.828.788.828.671.30%291
Aug 14, 20258.658.758.658.708.562.50%4,404
Aug 13, 20258.678.728.498.498.35-3.09%2,805
Aug 12, 20259.109.118.768.768.62-4.63%3,348
Aug 11, 20259.069.199.069.199.041.01%1,595
Aug 8, 20259.059.109.049.108.94-0.14%28,110
Aug 7, 20259.149.169.119.118.960.64%1,928
Aug 6, 20259.029.069.029.058.900.73%5,995
Aug 5, 20258.989.138.978.988.84-0.10%12,950
Aug 4, 20259.079.108.998.998.85-2.28%5,799
Aug 1, 20259.239.419.179.209.052.82%36,108
Jul 31, 20258.788.968.788.958.802.33%12,226
Jul 30, 20258.648.828.648.758.601.39%1,543
Jul 29, 20258.618.638.618.638.490.27%5,022
Jul 28, 20258.608.618.608.608.460.47%1,775
Jul 25, 20258.568.568.568.568.42-1.69%82
Jul 24, 20258.618.718.598.718.571.85%2,543
Jul 23, 20258.618.618.558.558.41-1.52%1,590
Jul 22, 20258.868.868.698.698.54-2.65%539
Jul 21, 20258.838.928.838.928.771.26%197
Jul 18, 20258.808.848.808.818.670.33%713
Jul 17, 20258.858.878.788.788.64-2.30%569