ProShares UltraShort MidCap400 (MZZ)
NYSEARCA: MZZ · Real-Time Price · USD
6.60
+0.14 (2.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.46 | 6.62 | 6.46 | 6.60 | 6.60 | 2.15% | 16,677 |
| Apr 27, 2026 | 6.41 | 6.49 | 6.41 | 6.46 | 6.46 | 0.09% | 16,626 |
| Apr 24, 2026 | 6.47 | 6.47 | 6.43 | 6.45 | 6.45 | -0.63% | 736 |
| Apr 23, 2026 | 6.49 | 6.54 | 6.48 | 6.49 | 6.49 | 0.32% | 510 |
| Apr 22, 2026 | 6.51 | 6.51 | 6.47 | 6.47 | 6.47 | 0.78% | 7,975 |
| Apr 21, 2026 | 6.30 | 6.42 | 6.22 | 6.42 | 6.42 | 1.10% | 4,228 |
| Apr 20, 2026 | 6.39 | 6.40 | 6.35 | 6.35 | 6.35 | -1.31% | 7,458 |
| Apr 17, 2026 | 6.51 | 6.51 | 6.35 | 6.43 | 6.43 | -3.94% | 5,898 |
| Apr 16, 2026 | 6.65 | 6.71 | 6.65 | 6.70 | 6.70 | -0.24% | 2,972 |
| Apr 15, 2026 | 6.74 | 6.74 | 6.71 | 6.71 | 6.71 | 0.43% | 5,568 |
| Apr 14, 2026 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | -0.82% | 20,156 |
| Apr 13, 2026 | 6.90 | 6.91 | 6.74 | 6.74 | 6.74 | -2.23% | 3,500 |
| Apr 10, 2026 | 6.88 | 6.89 | 6.85 | 6.89 | 6.89 | 0.85% | 3,624 |
| Apr 9, 2026 | 6.88 | 6.88 | 6.82 | 6.84 | 6.84 | -0.49% | 362 |
| Apr 8, 2026 | 6.83 | 6.90 | 6.74 | 6.87 | 6.87 | -5.72% | 58,220 |
| Apr 7, 2026 | 7.35 | 7.39 | 7.29 | 7.29 | 7.29 | -0.31% | 73,830 |
| Apr 6, 2026 | 7.31 | 7.31 | 7.29 | 7.31 | 7.31 | -0.81% | 13,582 |
| Apr 2, 2026 | 7.51 | 7.51 | 7.37 | 7.37 | 7.37 | -0.03% | 2,616 |
| Apr 1, 2026 | 7.38 | 7.38 | 7.27 | 7.37 | 7.37 | -1.58% | 1,859 |
| Mar 31, 2026 | 7.74 | 7.78 | 7.49 | 7.49 | 7.49 | -5.79% | 4,234 |
| Mar 30, 2026 | 7.71 | 7.98 | 7.71 | 7.95 | 7.95 | 1.47% | 4,990 |
| Mar 27, 2026 | 7.73 | 7.85 | 7.66 | 7.84 | 7.83 | 3.34% | 8,255 |
| Mar 26, 2026 | 7.55 | 7.58 | 7.39 | 7.58 | 7.58 | 2.76% | 6,673 |
| Mar 25, 2026 | 7.39 | 7.48 | 7.37 | 7.38 | 7.38 | -2.28% | 8,691 |
| Mar 24, 2026 | 7.72 | 7.72 | 7.55 | 7.55 | 7.49 | -1.31% | 15,755 |
| Mar 23, 2026 | 7.69 | 7.70 | 7.41 | 7.65 | 7.59 | -4.02% | 9,283 |
| Mar 20, 2026 | 7.75 | 7.99 | 7.75 | 7.97 | 7.91 | 4.61% | 5,782 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.60 | 7.62 | 7.56 | -0.38% | 13,919 |
| Mar 18, 2026 | 7.51 | 7.65 | 7.51 | 7.65 | 7.59 | 1.76% | 3,182 |
| Mar 17, 2026 | 7.50 | 7.52 | 7.46 | 7.52 | 7.46 | -1.65% | 2,094 |
| Mar 16, 2026 | 7.49 | 7.64 | 7.49 | 7.64 | 7.58 | -1.58% | 2,047 |
| Mar 13, 2026 | 7.59 | 7.79 | 7.57 | 7.77 | 7.70 | 0.40% | 3,765 |
| Mar 12, 2026 | 7.50 | 7.73 | 7.50 | 7.73 | 7.67 | 3.95% | 2,982 |
| Mar 11, 2026 | 7.43 | 7.52 | 7.37 | 7.44 | 7.38 | 0.68% | 11,684 |
| Mar 10, 2026 | 7.33 | 7.39 | 7.20 | 7.39 | 7.33 | 1.00% | 12,653 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.31 | 7.32 | 7.26 | -1.92% | 10,945 |
| Mar 6, 2026 | 7.39 | 7.50 | 7.37 | 7.46 | 7.40 | 4.94% | 6,885 |
| Mar 5, 2026 | 6.98 | 7.19 | 6.96 | 7.11 | 7.05 | 2.85% | 28,111 |
| Mar 4, 2026 | 6.88 | 6.93 | 6.88 | 6.91 | 6.86 | -0.14% | 2,377 |
| Mar 3, 2026 | 7.01 | 7.01 | 6.90 | 6.92 | 6.87 | 3.47% | 549 |
| Mar 2, 2026 | 6.72 | 6.72 | 6.69 | 6.69 | 6.64 | -1.69% | 572 |
| Feb 27, 2026 | 6.89 | 6.89 | 6.81 | 6.81 | 6.75 | 1.72% | 2,703 |
| Feb 26, 2026 | 6.68 | 6.81 | 6.66 | 6.69 | 6.64 | -0.59% | 7,431 |
| Feb 25, 2026 | 6.81 | 6.81 | 6.73 | 6.73 | 6.68 | -0.80% | 1,539 |
| Feb 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.73 | -2.01% | 119 |
| Feb 23, 2026 | 6.92 | 6.92 | 6.91 | 6.92 | 6.87 | 3.95% | 309 |
| Feb 20, 2026 | 6.78 | 6.78 | 6.66 | 6.66 | 6.61 | -1.45% | 1,686 |
| Feb 19, 2026 | 6.84 | 6.84 | 6.76 | 6.76 | 6.70 | 0.25% | 7,769 |
| Feb 18, 2026 | 6.67 | 6.74 | 6.67 | 6.74 | 6.69 | -1.07% | 509 |
| Feb 17, 2026 | 6.95 | 6.95 | 6.81 | 6.81 | 6.76 | -0.23% | 4,467 |
| Feb 13, 2026 | 6.98 | 6.98 | 6.77 | 6.83 | 6.78 | -1.84% | 5,465 |
| Feb 12, 2026 | 6.70 | 7.01 | 6.70 | 6.96 | 6.90 | 2.90% | 3,547 |
| Feb 11, 2026 | 6.68 | 6.83 | 6.68 | 6.76 | 6.71 | 0.46% | 16,382 |
| Feb 10, 2026 | 6.71 | 6.73 | 6.71 | 6.73 | 6.68 | 0.18% | 4,049 |
| Feb 9, 2026 | 6.73 | 6.74 | 6.71 | 6.72 | 6.67 | -0.01% | 15,142 |
| Feb 6, 2026 | 6.93 | 6.93 | 6.72 | 6.72 | 6.67 | -6.42% | 10,673 |
| Feb 5, 2026 | 7.11 | 7.20 | 7.07 | 7.18 | 7.12 | 1.07% | 13,763 |
| Feb 4, 2026 | 7.16 | 7.26 | 7.03 | 7.11 | 7.05 | -1.32% | 12,247 |
| Feb 3, 2026 | 7.17 | 7.34 | 7.17 | 7.20 | 7.14 | -0.37% | 5,389 |
| Feb 2, 2026 | 7.22 | 7.24 | 7.20 | 7.23 | 7.17 | -1.69% | 4,342 |
| Jan 30, 2026 | 7.24 | 7.42 | 7.24 | 7.35 | 7.29 | 1.86% | 2,825 |
| Jan 29, 2026 | 7.27 | 7.31 | 7.22 | 7.22 | 7.16 | 0.38% | 8,837 |
| Jan 28, 2026 | 7.16 | 7.21 | 7.11 | 7.19 | 7.13 | 0.56% | 2,169 |
| Jan 27, 2026 | 7.14 | 7.19 | 7.14 | 7.15 | 7.09 | -0.07% | 917 |
| Jan 26, 2026 | 7.15 | 7.16 | 7.14 | 7.16 | 7.10 | 0.35% | 7,888 |
| Jan 23, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.07 | 1.93% | 667 |
| Jan 22, 2026 | 6.93 | 7.00 | 6.93 | 7.00 | 6.94 | -0.03% | 374 |
| Jan 21, 2026 | 7.03 | 7.06 | 6.96 | 7.00 | 6.94 | -3.45% | 1,914 |
| Jan 20, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.19 | 2.74% | 5,276 |
| Jan 16, 2026 | 7.09 | 7.09 | 7.05 | 7.05 | 7.00 | 0.70% | 177 |
| Jan 15, 2026 | 7.03 | 7.03 | 6.96 | 7.01 | 6.95 | -2.44% | 1,966 |
| Jan 14, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | 7.12 | -0.14% | 116 |
| Jan 13, 2026 | 7.20 | 7.21 | 7.18 | 7.19 | 7.13 | -0.29% | 1,206 |
| Jan 12, 2026 | 7.30 | 7.31 | 7.21 | 7.21 | 7.15 | -0.26% | 4,084 |
| Jan 9, 2026 | 7.24 | 7.24 | 7.23 | 7.23 | 7.17 | -1.66% | 236 |
| Jan 8, 2026 | 7.36 | 7.37 | 7.34 | 7.35 | 7.29 | -0.78% | 1,158 |
| Jan 7, 2026 | 7.30 | 7.41 | 7.30 | 7.41 | 7.35 | 1.51% | 700 |
| Jan 6, 2026 | 7.49 | 7.49 | 7.30 | 7.30 | 7.24 | -2.91% | 798 |
| Jan 5, 2026 | 7.61 | 7.61 | 7.49 | 7.52 | 7.46 | -2.70% | 1,163 |
| Jan 2, 2026 | 7.82 | 7.83 | 7.73 | 7.73 | 7.67 | -2.42% | 3,344 |
| Dec 31, 2025 | 7.83 | 7.92 | 7.83 | 7.92 | 7.86 | 2.11% | 1,737 |
| Dec 30, 2025 | 7.72 | 7.76 | 7.72 | 7.76 | 7.69 | 0.60% | 144 |
| Dec 29, 2025 | 7.72 | 7.74 | 7.71 | 7.71 | 7.65 | 1.30% | 1,291 |
| Dec 26, 2025 | 7.64 | 7.64 | 7.61 | 7.61 | 7.55 | 0.28% | 1,014 |
| Dec 24, 2025 | 7.63 | 7.63 | 7.59 | 7.59 | 7.53 | -1.96% | 548 |
| Dec 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.56 | 0.55% | 41 |
| Dec 22, 2025 | 7.70 | 7.71 | 7.67 | 7.70 | 7.52 | -1.74% | 6,676 |
| Dec 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.65 | -1.31% | 19 |
| Dec 18, 2025 | 7.88 | 7.96 | 7.88 | 7.94 | 7.76 | -1.21% | 2,219 |
| Dec 17, 2025 | 7.84 | 8.04 | 7.82 | 8.04 | 7.85 | 1.15% | 1,123 |
| Dec 16, 2025 | 7.93 | 8.00 | 7.93 | 7.95 | 7.76 | 1.08% | 3,637 |
| Dec 15, 2025 | 7.76 | 7.88 | 7.76 | 7.86 | 7.68 | 0.43% | 1,387 |
| Dec 12, 2025 | 7.65 | 7.83 | 7.65 | 7.83 | 7.64 | 2.69% | 2,001 |
| Dec 11, 2025 | 7.73 | 7.73 | 7.62 | 7.62 | 7.44 | -1.83% | 1,820 |
| Dec 10, 2025 | 7.99 | 7.99 | 7.76 | 7.76 | 7.58 | -3.73% | 2,444 |
| Dec 9, 2025 | 8.00 | 8.07 | 7.95 | 8.07 | 7.88 | 0.06% | 4,141 |
| Dec 8, 2025 | 7.98 | 8.06 | 7.97 | 8.06 | 7.87 | 1.15% | 2,000 |
| Dec 5, 2025 | 7.92 | 7.97 | 7.92 | 7.97 | 7.78 | -0.13% | 145 |
| Dec 4, 2025 | 7.96 | 7.99 | 7.93 | 7.98 | 7.79 | -0.88% | 1,557 |
| Dec 3, 2025 | 8.12 | 8.12 | 8.05 | 8.05 | 7.86 | -1.36% | 376 |