ProShares UltraShort MidCap400

MZZ
🏛️ usa →
8.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.28 15.28 15.08 15.19 0.0M
2021-12-30 15.06 15.23 15.06 15.23 0.0M
2021-12-29 15.17 15.17 15.17 15.17 0.0M
2021-12-28 15.26 15.36 15.23 15.36 0.0M
2021-12-27 15.76 15.76 15.32 15.32 0.0M
2021-12-23 15.73 15.75 15.71 15.71 0.0M
2021-12-22 16.07 16.07 15.96 15.96 0.0M
2021-12-21 16.59 16.59 16.27 16.27 0.0M
2021-12-20 17.15 17.56 17.10 17.11 0.0M
2021-12-17 16.34 16.62 16.34 16.59 0.0M
2021-12-16 15.98 16.51 15.98 16.51 0.0M
2021-12-15 16.50 16.50 16.15 16.15 0.0M
2021-12-14 16.52 16.52 16.52 16.52 0.0M
2021-12-13 16.10 16.33 16.10 16.33 0.0M
2021-12-10 16.03 16.03 16.03 16.03 0.0M
2021-12-09 15.80 16.01 15.78 16.01 0.0M
2021-12-08 15.70 15.70 15.58 15.58 0.0M
2021-12-07 15.79 15.90 15.47 15.80 0.0M
2021-12-06 16.81 17.01 16.26 16.35 0.0M
2021-12-03 16.85 17.07 16.85 16.99 0.0M
2021-12-02 17.05 17.06 16.50 16.64 0.0M
2021-12-01 16.64 17.52 16.64 17.52 0.0M
2021-11-30 16.36 16.98 16.36 16.98 0.0M
2021-11-29 15.98 16.13 15.88 16.12 0.0M
2021-11-26 16.25 16.25 16.00 16.20 0.0M
2021-11-24 15.26 15.26 15.20 15.20 0.0M
2021-11-23 15.23 15.23 15.18 15.18 0.0M
2021-11-22 15.00 15.15 14.88 15.14 0.0M
2021-11-19 15.17 15.24 15.14 15.23 0.0M
2021-11-18 15.02 15.10 15.02 15.09 0.0M
2021-11-17 15.06 15.13 15.02 15.02 0.0M
2021-11-16 14.81 14.81 14.81 14.81 0.0M
2021-11-15 14.86 14.86 14.86 14.86 0.0M
2021-11-12 14.90 14.90 14.90 14.90 0.0M
2021-11-11 15.11 15.11 15.01 15.01 0.0M
2021-11-10 15.22 15.22 15.16 15.16 0.0M
2021-11-09 14.90 14.91 14.90 14.91 0.0M
2021-11-08 14.87 14.87 14.87 14.87 0.0M
2021-11-05 14.88 14.88 14.88 14.88 0.0M
2021-11-04 15.17 15.17 15.16 15.16 0.0M
2021-11-03 15.19 15.19 14.97 15.06 0.0M
2021-11-02 15.46 15.59 15.42 15.42 0.0M
2021-11-01 15.46 15.46 15.46 15.46 0.0M
2021-10-29 15.97 16.11 15.97 16.11 0.0M
2021-10-28 16.54 16.54 16.16 16.16 0.0M
2021-10-27 16.69 16.69 16.69 16.69 0.0M
2021-10-26 15.96 16.18 15.96 16.17 0.0M
2021-10-25 16.00 16.00 16.00 16.00 0.0M
2021-10-22 16.15 16.15 16.15 16.15 0.0M
2021-10-21 16.19 16.19 16.19 16.19 0.0M
2021-10-20 16.43 16.43 16.22 16.31 0.0M
2021-10-19 16.57 16.60 16.50 16.56 0.0M
2021-10-18 16.81 16.88 16.60 16.60 0.0M
2021-10-15 16.58 16.70 16.44 16.70 0.0M
2021-10-14 17.05 17.05 16.77 16.77 0.0M
2021-10-13 17.40 17.42 17.34 17.34 0.0M
2021-10-12 17.50 17.61 17.34 17.47 0.0M
2021-10-11 17.30 17.65 17.30 17.65 0.0M
2021-10-08 17.42 17.46 17.33 17.46 0.0M
2021-10-07 17.10 17.30 17.10 17.28 0.0M
2021-10-06 18.15 18.34 17.82 17.82 0.0M
2021-10-05 17.82 17.82 17.58 17.72 0.0M
2021-10-04 17.80 17.82 17.80 17.82 0.0M
2021-10-01 17.93 18.07 17.50 17.58 0.0M
2021-09-30 17.50 18.18 17.50 18.18 0.0M
2021-09-29 17.54 17.68 17.54 17.66 0.0M
2021-09-28 17.66 17.66 17.66 17.66 0.0M
2021-09-27 17.14 17.14 17.14 17.14 0.0M
2021-09-24 17.46 17.46 17.35 17.44 0.0M
2021-09-23 17.40 17.40 17.40 17.40 0.0M
2021-09-22 18.09 18.09 17.66 17.90 0.0M
2021-09-21 18.31 18.37 18.18 18.37 0.0M
2021-09-20 18.53 18.78 18.32 18.33 0.0M
2021-09-17 17.63 17.75 17.63 17.75 0.0M
2021-09-16 17.56 17.56 17.52 17.52 0.0M
2021-09-15 17.49 17.49 17.49 17.49 0.0M
2021-09-14 17.71 17.87 17.71 17.87 0.0M
2021-09-13 17.48 17.48 17.48 17.48 0.0M
2021-09-10 17.37 17.69 17.34 17.69 0.0M
2021-09-09 17.19 17.35 17.14 17.35 0.0M
2021-09-08 17.30 17.30 17.30 17.30 0.0M
2021-09-07 17.05 17.17 17.05 17.17 0.0M
2021-09-03 16.77 16.78 16.77 16.78 0.0M
2021-09-02 16.61 16.63 16.60 16.63 0.0M
2021-09-01 16.70 16.80 16.70 16.80 0.0M
2021-08-31 16.88 16.88 16.88 16.88 0.0M
2021-08-30 16.79 16.79 16.79 16.79 0.0M
2021-08-27 17.25 17.25 16.65 16.74 0.0M
2021-08-26 17.15 17.37 17.15 17.37 0.0M
2021-08-25 17.16 17.16 17.04 17.04 0.0M
2021-08-24 17.33 17.33 17.22 17.26 0.0M
2021-08-23 17.72 17.72 17.56 17.60 0.0M
2021-08-20 17.93 17.93 17.93 17.93 0.0M
2021-08-19 18.44 18.44 18.16 18.37 0.0M
2021-08-18 17.77 18.04 17.77 18.04 0.0M
2021-08-17 17.84 17.84 17.71 17.71 0.0M
2021-08-16 17.44 17.44 17.30 17.30 0.0M
2021-08-13 17.29 17.29 17.26 17.26 0.0M
2021-08-12 17.16 17.16 17.16 17.16 0.0M
2021-08-11 17.37 17.37 17.13 17.13 0.0M
2021-08-10 17.42 17.42 17.42 17.42 0.0M
2021-08-09 17.53 17.54 17.39 17.54 0.0M
2021-08-06 17.44 17.44 17.44 17.44 0.0M
2021-08-05 17.55 17.65 17.55 17.60 0.0M
2021-08-04 17.57 17.90 17.57 17.90 0.0M
2021-08-03 17.58 17.58 17.58 17.58 0.0M
2021-08-02 17.52 17.79 17.52 17.79 0.0M
2021-07-30 17.65 17.65 17.65 17.65 0.0M
2021-07-29 17.56 17.56 17.56 17.56 0.0M
2021-07-28 17.95 17.95 17.95 17.95 0.0M
2021-07-27 18.46 18.46 18.23 18.23 0.0M
2021-07-26 18.02 18.02 18.02 18.02 0.0M
2021-07-23 18.20 18.23 18.08 18.08 0.0M
2021-07-22 18.53 18.58 18.34 18.39 0.0M
2021-07-21 18.06 18.11 18.00 18.06 0.0M
2021-07-20 18.86 18.86 18.36 18.51 0.0M
2021-07-19 19.84 19.84 19.44 19.61 0.0M
2021-07-16 18.92 18.92 18.92 18.92 0.0M
2021-07-15 18.72 18.72 18.35 18.50 0.0M
2021-07-14 18.38 18.38 18.38 18.38 0.0M
2021-07-13 18.13 18.17 18.12 18.17 0.0M
2021-07-12 17.65 17.65 17.65 17.65 0.0M
2021-07-09 17.98 17.99 17.73 17.73 0.0M
2021-07-08 18.72 18.72 18.57 18.57 0.0M
2021-07-07 18.07 18.07 18.07 18.07 0.0M
2021-07-06 17.63 18.34 17.63 18.10 0.0M
2021-07-02 17.50 17.74 17.50 17.74 0.0M
2021-07-01 17.64 17.64 17.64 17.64 0.0M
2021-06-30 18.13 18.16 17.89 17.91 0.0M
2021-06-29 17.98 17.98 17.94 17.94 0.0M
2021-06-28 17.64 17.92 17.64 17.89 0.0M
2021-06-25 17.68 17.68 17.54 17.54 0.0M
2021-06-24 18.05 18.05 17.88 17.88 0.0M
2021-06-23 18.11 18.21 18.09 18.21 0.0M
2021-06-22 18.28 18.28 18.22 18.24 0.0M
2021-06-21 18.80 18.80 18.30 18.30 0.0M
2021-06-18 18.88 19.14 18.86 19.14 0.0M
2021-06-17 18.03 18.74 18.03 18.45 0.0M
2021-06-16 17.82 17.95 17.82 17.88 0.0M
2021-06-15 17.73 17.89 17.67 17.67 0.0M
2021-06-14 17.52 17.75 17.52 17.65 0.0M
2021-06-11 17.44 17.44 17.34 17.34 0.0M
2021-06-10 17.59 17.59 17.59 17.59 0.0M
2021-06-09 17.57 17.57 17.57 17.57 0.0M
2021-06-08 17.69 17.69 17.33 17.33 0.0M
2021-06-07 17.67 17.67 17.67 17.67 0.0M
2021-06-04 17.75 17.75 17.63 17.63 0.0M
2021-06-03 17.80 17.80 17.80 17.80 0.0M
2021-06-02 17.65 17.65 17.65 17.65 0.0M
2021-06-01 17.45 17.45 17.45 17.45 0.0M
2021-05-28 17.66 17.66 17.66 17.66 0.0M
2021-05-27 17.63 17.68 17.63 17.67 0.0M
2021-05-26 17.98 17.98 17.93 17.93 0.0M
2021-05-25 17.98 18.26 17.91 18.26 0.0M
2021-05-24 9.01 9.01 8.97 9.00 0.0M
2021-05-21 8.98 9.09 8.98 9.09 0.0M
2021-05-20 9.22 9.22 9.15 9.15 0.0M
2021-05-19 9.33 9.47 9.22 9.22 0.0M
2021-05-18 8.97 9.06 8.92 9.06 0.0M
2021-05-17 8.94 9.00 8.91 8.91 0.0M
2021-05-14 8.97 9.02 8.85 8.88 0.0M
2021-05-13 9.16 9.41 9.16 9.21 0.0M
2021-05-12 9.14 9.55 9.07 9.55 0.0M
2021-05-11 9.11 9.20 8.93 8.99 0.0M
2021-05-10 8.60 8.83 8.60 8.83 0.0M
2021-05-07 8.74 8.74 8.64 8.64 0.0M
2021-05-06 8.93 8.93 8.86 8.86 0.0M
2021-05-05 8.84 9.04 8.84 8.93 0.0M
2021-05-04 9.02 9.02 8.91 8.91 0.0M
2021-05-03 8.75 8.84 8.75 8.84 0.0M
2021-04-30 8.90 8.94 8.87 8.93 0.0M
2021-04-29 8.67 8.71 8.66 8.71 0.0M
2021-04-28 8.72 8.72 8.72 8.72 0.0M
2021-04-27 8.70 8.73 8.67 8.70 0.0M
2021-04-26 8.71 8.75 8.70 8.73 0.0M
2021-04-23 8.93 8.93 8.74 8.81 0.0M
2021-04-22 9.04 9.14 8.95 9.11 0.0M
2021-04-21 9.22 9.24 9.05 9.05 0.0M
2021-04-20 9.14 9.45 9.14 9.36 0.0M
2021-04-19 9.00 9.19 9.00 9.09 0.0M
2021-04-16 9.02 9.06 8.96 9.00 0.0M
2021-04-15 9.06 9.22 9.06 9.15 0.0M
2021-04-14 9.29 9.30 9.13 9.30 0.0M
2021-04-13 9.29 9.39 9.29 9.37 0.0M
2021-04-12 9.34 9.39 9.29 9.29 0.0M
2021-04-09 9.47 9.47 9.35 9.35 0.0M
2021-04-08 9.51 9.53 9.44 9.44 0.0M
2021-04-07 9.39 9.56 9.39 9.51 0.0M
2021-04-06 9.37 9.39 9.30 9.39 0.0M
2021-04-05 9.33 9.40 9.33 9.40 0.0M
2021-04-01 9.60 9.60 9.55 9.55 0.0M
2021-03-31 9.78 9.80 9.67 9.80 0.0M
2021-03-30 10.00 10.00 9.80 9.86 0.0M
2021-03-29 9.85 10.07 9.85 10.07 0.0M
2021-03-26 10.03 10.04 9.71 9.71 0.0M
2021-03-25 10.79 10.82 10.17 10.17 0.0M
2021-03-24 10.28 10.58 10.14 10.58 0.0M
2021-03-23 10.22 10.55 10.22 10.50 0.0M
2021-03-22 10.00 10.02 9.88 9.97 0.0M
2021-03-19 9.81 9.89 9.71 9.85 0.0M
2021-03-18 9.40 9.88 9.40 9.88 0.0M
2021-03-17 9.73 9.75 9.52 9.52 0.0M
2021-03-16 9.51 9.67 9.51 9.62 0.0M
2021-03-15 9.59 9.64 9.39 9.39 0.0M
2021-03-12 9.84 9.84 9.64 9.64 0.0M
2021-03-11 10.00 10.00 9.83 9.84 0.0M
2021-03-10 10.17 10.18 10.11 10.14 0.0M
2021-03-09 10.31 10.43 10.29 10.43 0.0M
2021-03-08 10.51 10.57 10.31 10.57 0.0M
2021-03-05 11.02 11.71 10.73 10.73 0.0M
2021-03-04 10.91 11.41 10.91 11.31 0.0M
2021-03-03 10.64 10.80 10.50 10.80 0.0M
2021-03-02 10.37 10.63 10.37 10.63 0.0M
2021-03-01 10.56 10.56 10.33 10.37 0.0M
2021-02-26 10.91 10.91 10.69 10.91 0.0M
2021-02-25 10.31 10.92 10.29 10.92 0.0M
2021-02-24 10.33 10.33 10.28 10.29 0.0M
2021-02-23 11.00 11.08 10.68 10.68 0.0M
2021-02-22 10.82 10.82 10.66 10.75 0.0M
2021-02-19 10.72 10.73 10.61 10.68 0.0M
2021-02-18 10.92 11.06 10.88 11.00 0.0M
2021-02-17 10.76 10.91 10.74 10.75 0.0M
2021-02-16 10.47 10.65 10.47 10.65 0.0M
2021-02-12 10.61 10.67 10.61 10.62 0.0M
2021-02-11 10.79 10.79 10.68 10.68 0.0M
2021-02-10 10.69 10.92 10.69 10.84 0.0M
2021-02-09 10.86 10.86 10.80 10.82 0.0M
2021-02-08 11.08 11.08 10.85 10.85 0.0M
2021-02-05 11.25 11.25 11.21 11.21 0.0M
2021-02-04 11.59 11.59 11.42 11.48 0.0M
2021-02-03 11.86 11.96 11.79 11.79 0.0M
2021-02-02 11.83 11.99 11.77 11.80 0.0M
2021-02-01 12.31 12.49 12.05 12.09 0.0M
2021-01-29 12.14 12.64 12.13 12.64 0.0M
2021-01-28 12.15 12.26 11.98 12.16 0.1M
2021-01-27 12.11 12.42 12.05 12.33 0.0M
2021-01-26 11.45 11.76 11.45 11.76 0.0M
2021-01-25 11.43 11.76 11.38 11.54 0.0M
2021-01-22 11.69 11.69 11.43 11.43 0.0M
2021-01-21 11.26 11.50 11.26 11.50 0.0M
2021-01-20 5.78 5.78 5.68 5.68 0.0M
2021-01-19 5.80 5.87 5.79 5.81 0.0M
2021-01-15 5.90 6.01 5.87 5.90 0.0M
2021-01-14 5.82 5.82 5.73 5.81 0.0M
2021-01-13 5.84 5.90 5.84 5.90 0.0M
2021-01-12 5.92 5.92 5.77 5.79 0.0M
2021-01-11 6.08 6.08 5.92 5.92 0.0M
2021-01-08 5.89 6.06 5.88 5.96 0.0M
2021-01-07 6.01 6.01 5.92 5.93 0.0M
2021-01-06 6.36 6.36 6.00 6.07 0.0M
2021-01-05 6.69 6.69 6.54 6.59 0.0M
2021-01-04 6.50 6.86 6.48 6.79 0.0M