Stock listing
NYSE Arca:MZZ ProShares UltraShort MidCap400 Stock
Follow ProShares UltraShort MidCap400 into a list and get an email when it puts out news.
Share price · AMEX:MZZ
$6.33 USD -0.10 (-1.6%)
Close on Nov 2, 2026
- Day range
- $6.26 – $6.33 USDNov 2, 2026
- Volume
- 788 sharesNov 2, 2026
- 52-week range
- $5.55 – $9.08 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $53,157 USDMedian day 1,700 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:MZZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.326 | -0.104 | -1.6% | $6.27 | $6.326 | $6.26 | 788 | |
| $6.43 | +0.16 | +2.6% | $6.45 | $6.48 | $6.43 | 1,200 | |
| $6.27 | -0.15 | -2.3% | $6.31 | $6.31 | $6.27 | 600 | |
| $6.42 | -0.02 | -0.3% | $6.43 | $6.43 | $6.42 | 400 | |
| $6.44 | -0.04 | -0.6% | $6.46 | $6.46 | $6.44 | 400 | |
| $6.48 | -0.10 | -1.5% | $6.46 | $6.49 | $6.46 | 500 | |
| $6.58 | +0.08 | +1.2% | $6.58 | $6.67 | $6.56 | 2,600 | |
| $6.50 | +0.10 | +1.6% | $6.53 | $6.54 | $6.50 | 4,500 | |
| $6.40 | -0.05 | -0.8% | $6.37 | $6.40 | $6.37 | 20,000 | |
| $6.45 | -0.12 | -1.8% | $6.51 | $6.51 | $6.45 | 200 | |
| $6.57 | -0.01 | -0.2% | $6.57 | $6.57 | $6.57 | 700 | |
| $6.58 | +0.12 | +1.9% | $6.53 | $6.62 | $6.53 | 19,600 | |
| $6.46 | -0.14 | -2.1% | $6.61 | $6.61 | $6.46 | 1,000 | |
| $6.60 | +0.19 | +3.0% | $6.49 | $6.63 | $6.49 | 1,500 | |
| $6.41 | -0.02 | -0.3% | $6.40 | $6.48 | $6.40 | 1,100 | |
| $6.43 | +0.05 | +0.8% | $6.38 | $6.43 | $6.38 | 300 | |
| $6.38 | -0.06 | -0.9% | $6.42 | $6.42 | $6.36 | 1,700 | |
| $6.44 | -0.04 | -0.6% | $6.52 | $6.53 | $6.44 | 1,600 | |
| $6.48 | +0.20 | +3.2% | $6.50 | $6.51 | $6.46 | 3,800 | |
| $6.28 | -0.06 | -0.9% | $6.22 | $6.28 | $6.22 | 800 | |
| $6.34 | -0.02 | -0.3% | $6.31 | $6.34 | $6.31 | 1,100 | |
| $6.36 | -0.13 | -2.0% | $6.35 | $6.39 | $6.35 | 1,500 | |
| $6.49 | -0.12 | -1.8% | $6.71 | $6.71 | $6.49 | 3,600 | |
| $6.61 | +0.055 | +0.8% | $6.61 | $6.61 | $6.56 | 6,400 | |
| $6.555 | +0.015 | +0.2% | $6.59 | $6.61 | $6.555 | 1,303 | |
| $6.54 | +0.10 | +1.6% | $6.59 | $6.59 | $6.51 | 7,088 | |
| $6.44 | -0.03 | -0.5% | $6.50 | $6.50 | $6.44 | 300 | |
| $6.47 | +0.05 | +0.8% | $6.44 | $6.53 | $6.44 | 2,200 | |
| $6.42 | +0.05 | +0.8% | $6.34 | $6.42 | $6.34 | 300 | |
| $6.37 | -0.04 | -0.6% | $6.41 | $6.41 | $6.34 | 1,400 | |
| $6.41 | -0.048 | -0.7% | $6.37 | $6.41 | $6.37 | 2,700 | |
| $6.458 | +0.053 | +0.8% | $6.47 | $6.47 | $6.458 | 233 | |
| $6.404 | -0.082 | -1.3% | $6.34 | $6.404 | $6.34 | 4,523 | |
| $6.487 | +0.067 | +1.0% | $6.33 | $6.60 | $6.33 | 4,134 | |
| $6.419 | +0.079 | +1.2% | $6.36 | $6.42 | $6.36 | 4,832 | |
| $6.34 | +0.12 | +1.9% | $6.36 | $6.36 | $6.31 | 1,420 | |
| $6.22 | -0.115 | -1.8% | $6.26 | $6.26 | $6.21 | 11,911 | |
| $6.335 | +0.12 | +1.9% | $6.28 | $6.34 | $6.28 | 5,541 | |
| $6.216 | +0.132 | +2.2% | $6.179 | $6.216 | $6.179 | 1,305 | |
| $6.084 | +0.092 | +1.5% | $6.021 | $6.084 | $6.021 | 1,775 | |
| $5.992 | -0.028 | -0.5% | $6.01 | $6.011 | $5.98 | 14,573 | |
| $6.02 | -0.104 | -1.7% | $6.04 | $6.07 | $6.02 | 1,561 | |
| $6.124 | -0.096 | -1.5% | $6.14 | $6.14 | $6.111 | 1,413 | |
| $6.22 | +0.15 | +2.5% | $6.179 | $6.22 | $6.15 | 23,234 | |
| $6.07 | +0.06 | +1.0% | $6.01 | $6.10 | $6.01 | 17,647 | |
| $6.01 | +0.143 | +2.4% | $5.935 | $6.01 | $5.935 | 3,359 | |
| $5.867 | -0.013 | -0.2% | $5.88 | $5.88 | $5.85 | 10,985 | |
| $5.88 | -0.069 | -1.2% | $5.88 | $5.88 | $5.86 | 7,364 | |
| $5.948 | +0.007 | +0.1% | $5.95 | $5.967 | $5.945 | 9,636 | |
| $5.942 | +0.096 | +1.6% | $5.88 | $5.95 | $5.88 | 1,533 | |
| $5.846 | -0.053 | -0.9% | $5.80 | $5.86 | $5.80 | 2,657 | |
| $5.899 | +0.087 | +1.5% | $5.812 | $5.90 | $5.812 | 587 | |
| $5.812 | +0.047 | +0.8% | $5.74 | $5.812 | $5.722 | 1,326 | |
| $5.765 | +0.175 | +3.1% | $5.72 | $5.765 | $5.71 | 442 | |
| $5.59 | +0.022 | +0.4% | $5.60 | $5.60 | $5.575 | 2,051 | |
| $5.568 | -0.03 | -0.5% | $5.55 | $5.59 | $5.55 | 5,728 | |
| $5.598 | -0.045 | -0.8% | $5.62 | $5.62 | $5.59 | 790 | |
| $5.643 | -0.046 | -0.8% | $5.61 | $5.643 | $5.61 | 4,634 | |
| $5.689 | -0.032 | -0.6% | $5.67 | $5.689 | $5.64 | 3,032 | |
| $5.721 | +0.046 | +0.8% | $5.68 | $5.73 | $5.68 | 314,537 | |
| $5.675 | -0.148 | -2.5% | $5.74 | $5.74 | $5.67 | 5,317 | |
| $5.823 | +0.042 | +0.7% | $5.823 | $5.823 | $5.823 | 160 | |
| $5.781 | +0.061 | +1.1% | $5.70 | $5.781 | $5.70 | 634 | |
| $5.72 | -0.21 | -3.5% | $5.81 | $5.81 | $5.719 | 7,752 | |
| $5.93 | -0.12 | -2.0% | $6.00 | $6.00 | $5.93 | 14,814 |
- Ticker
- NYSE Arca:MZZ
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
ProShares UltraShort MidCap400 on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares UltraShort MidCap400.