ProShares UltraShort MidCap400 (MZZ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 10.86 | 10.86 | 10.83 | 10.83 | 10.83 | 1,500 |
| May 20, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| May 17, 2024 | 10.85 | 10.85 | 10.81 | 10.81 | 10.81 | 500 |
| May 16, 2024 | 10.68 | 10.80 | 10.68 | 10.80 | 10.80 | 1,700 |
| May 15, 2024 | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | 2,700 |
| May 14, 2024 | 10.81 | 10.81 | 10.76 | 10.76 | 10.76 | 400 |
| May 13, 2024 | 10.83 | 10.98 | 10.83 | 10.98 | 10.98 | 5,200 |
| May 10, 2024 | 10.88 | 10.95 | 10.88 | 10.95 | 10.95 | 100 |
| May 09, 2024 | 11.09 | 11.09 | 10.94 | 10.94 | 10.94 | 800 |
| May 08, 2024 | 11.13 | 11.19 | 11.13 | 11.14 | 11.14 | 200 |
| May 07, 2024 | 11.00 | 11.06 | 10.95 | 11.06 | 11.06 | 1,900 |
| May 06, 2024 | 11.22 | 11.26 | 11.12 | 11.13 | 11.13 | 19,400 |
| May 03, 2024 | 11.33 | 11.46 | 11.33 | 11.44 | 11.44 | 1,600 |
| May 02, 2024 | 11.88 | 11.94 | 11.64 | 11.67 | 11.67 | 19,100 |
| May 01, 2024 | 12.03 | 12.03 | 11.80 | 11.96 | 11.96 | 3,400 |
| Apr 30, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 100 |
| Apr 29, 2024 | 11.67 | 11.67 | 11.53 | 11.56 | 11.56 | 2,700 |
| Apr 26, 2024 | 11.68 | 11.69 | 11.68 | 11.69 | 11.69 | 1,700 |
| Apr 25, 2024 | 11.87 | 11.93 | 11.75 | 11.75 | 11.75 | 3,300 |
| Apr 24, 2024 | 11.69 | 11.69 | 11.62 | 11.62 | 11.62 | 700 |
| Apr 23, 2024 | 11.62 | 11.66 | 11.58 | 11.64 | 11.64 | 2,500 |
| Apr 22, 2024 | 12.15 | 12.23 | 11.81 | 11.96 | 11.96 | 24,200 |
| Apr 19, 2024 | 12.30 | 12.30 | 12.17 | 12.17 | 12.17 | 2,900 |
| Apr 18, 2024 | 12.15 | 12.32 | 12.15 | 12.26 | 12.26 | 2,000 |
| Apr 17, 2024 | 12.12 | 12.17 | 12.07 | 12.17 | 12.17 | 2,100 |
| Apr 16, 2024 | 12.06 | 12.06 | 11.90 | 11.98 | 11.98 | 11,500 |
| Apr 15, 2024 | 11.38 | 11.91 | 11.38 | 11.85 | 11.85 | 14,600 |
| Apr 12, 2024 | 11.48 | 11.60 | 11.48 | 11.60 | 11.60 | 1,900 |
| Apr 11, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 100 |
| Apr 10, 2024 | 11.27 | 11.28 | 11.15 | 11.24 | 11.24 | 3,600 |
| Apr 09, 2024 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | 300 |
| Apr 08, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
| Apr 05, 2024 | 10.92 | 10.93 | 10.92 | 10.92 | 10.92 | 800 |
| Apr 04, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
| Apr 03, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
| Apr 02, 2024 | 10.98 | 10.98 | 10.93 | 10.93 | 10.93 | 700 |
| Apr 01, 2024 | 10.64 | 10.66 | 10.64 | 10.65 | 10.65 | 300 |
| Mar 28, 2024 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 1,200 |
| Mar 27, 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 10.60 | 400 |
| Mar 26, 2024 | 10.87 | 10.93 | 10.87 | 10.93 | 10.93 | 700 |
| Mar 25, 2024 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 900 |
| Mar 22, 2024 | 10.90 | 10.90 | 10.87 | 10.89 | 10.89 | 2,200 |
| Mar 21, 2024 | 10.88 | 10.88 | 10.72 | 10.72 | 10.72 | 2,800 |
| Mar 20, 2024 | 11.22 | 11.25 | 10.97 | 10.97 | 10.97 | 500 |
| Mar 20, 2024 | 0.125 Dividend | |||||
| Mar 19, 2024 | 11.65 | 11.65 | 11.38 | 11.38 | 11.26 | 16,000 |
| Mar 18, 2024 | 11.49 | 11.56 | 11.49 | 11.56 | 11.43 | 500 |
| Mar 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | 100 |
| Mar 14, 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.37 | 500 |
| Mar 13, 2024 | 11.24 | 11.24 | 11.13 | 11.21 | 11.09 | 600 |
| Mar 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.15 | 100 |
| Mar 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 1,100 |
| Mar 08, 2024 | 11.01 | 11.27 | 11.01 | 11.27 | 11.15 | 1,200 |
| Mar 07, 2024 | 11.14 | 11.18 | 11.13 | 11.15 | 11.03 | 2,900 |
| Mar 06, 2024 | 11.34 | 11.38 | 11.34 | 11.38 | 11.26 | 1,400 |
| Mar 05, 2024 | 11.53 | 11.53 | 11.50 | 11.50 | 11.37 | 1,300 |
| Mar 04, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.31 | 900 |
| Mar 01, 2024 | 11.65 | 11.66 | 11.58 | 11.59 | 11.46 | 2,100 |
| Feb 29, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | 500 |
| Feb 28, 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.81 | 1,100 |
| Feb 27, 2024 | 11.97 | 11.97 | 11.94 | 11.94 | 11.81 | 600 |
| Feb 26, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 800 |
| Feb 23, 2024 | 12.01 | 12.08 | 11.94 | 11.98 | 11.85 | 1,100 |
| Feb 22, 2024 | 12.19 | 12.19 | 12.02 | 12.02 | 11.89 | 1,900 |
| Feb 21, 2024 | 12.38 | 12.38 | 12.36 | 12.36 | 12.22 | 4,100 |
| Feb 20, 2024 | 12.44 | 12.48 | 12.44 | 12.45 | 12.31 | 1,000 |
| Feb 16, 2024 | 12.03 | 12.23 | 12.01 | 12.23 | 12.10 | 700 |
| Feb 15, 2024 | 12.15 | 12.15 | 11.98 | 12.02 | 11.89 | 5,200 |
| Feb 14, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.31 | 100 |
| Feb 13, 2024 | 12.74 | 12.97 | 12.63 | 12.82 | 12.68 | 6,400 |
| Feb 12, 2024 | 12.39 | 12.39 | 12.19 | 12.22 | 12.09 | 1,600 |
| Feb 09, 2024 | 12.56 | 12.56 | 12.45 | 12.45 | 12.31 | 7,800 |
| Feb 08, 2024 | 12.70 | 12.72 | 12.62 | 12.62 | 12.48 | 4,000 |
| Feb 07, 2024 | 12.84 | 12.89 | 12.82 | 12.86 | 12.72 | 12,200 |
| Feb 06, 2024 | 13.02 | 13.03 | 12.98 | 12.98 | 12.84 | 1,900 |
| Feb 05, 2024 | 13.17 | 13.25 | 13.05 | 13.07 | 12.93 | 17,700 |
| Feb 02, 2024 | 13.07 | 13.07 | 12.78 | 12.78 | 12.64 | 900 |
| Feb 01, 2024 | 13.09 | 13.26 | 12.81 | 12.81 | 12.67 | 4,000 |
| Jan 31, 2024 | 12.80 | 13.09 | 12.64 | 13.09 | 12.95 | 3,100 |
| Jan 30, 2024 | 12.66 | 12.70 | 12.62 | 12.64 | 12.50 | 2,400 |
| Jan 29, 2024 | 12.79 | 12.86 | 12.63 | 12.63 | 12.49 | 400 |
| Jan 26, 2024 | 12.75 | 12.83 | 12.75 | 12.82 | 12.68 | 6,500 |
| Jan 25, 2024 | 12.92 | 12.92 | 12.87 | 12.87 | 12.73 | 900 |
| Jan 24, 2024 | 12.84 | 13.00 | 12.84 | 13.00 | 12.86 | 300 |
| Jan 23, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.69 | 100 |
| Jan 22, 2024 | 12.71 | 12.80 | 12.71 | 12.73 | 12.59 | 6,800 |
| Jan 19, 2024 | 13.26 | 13.26 | 13.04 | 13.04 | 12.90 | 14,900 |
| Jan 18, 2024 | 13.31 | 13.31 | 13.29 | 13.30 | 13.15 | 6,300 |
| Jan 17, 2024 | 13.63 | 13.63 | 13.48 | 13.48 | 13.33 | 7,600 |
| Jan 16, 2024 | 13.38 | 13.38 | 13.31 | 13.31 | 13.16 | 14,500 |
| Jan 12, 2024 | 13.15 | 13.15 | 13.11 | 13.11 | 12.97 | 1,300 |
| Jan 11, 2024 | 13.04 | 13.32 | 13.04 | 13.09 | 12.95 | 7,400 |
| Jan 10, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.89 | 400 |
| Jan 09, 2024 | 13.10 | 13.11 | 13.08 | 13.08 | 12.94 | 15,200 |
| Jan 08, 2024 | 13.09 | 13.09 | 12.93 | 12.93 | 12.79 | 1,500 |
| Jan 05, 2024 | 13.31 | 13.33 | 13.25 | 13.25 | 13.10 | 500 |
| Jan 04, 2024 | 13.28 | 13.33 | 13.19 | 13.33 | 13.18 | 3,500 |
| Jan 03, 2024 | 13.09 | 13.26 | 13.07 | 13.26 | 13.11 | 3,000 |
| Jan 02, 2024 | 12.62 | 12.79 | 12.62 | 12.68 | 12.54 | 16,700 |
| Dec 29, 2023 | 12.39 | 12.57 | 12.39 | 12.57 | 12.43 | 3,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.