ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ProShares UltraShort MidCap400

ProShares UltraShort MidCap400 (MZZ)

10.0359
-0.3409
(-3.29%)
Closed September 20 4:00PM
10.01
-0.0259
(-0.26%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-1.0941-9.8301886792511.1311.1310.0167510.44339108SP
4-0.5841-5.510.6211.489910.01161410.83450368SP
12-1.5241-13.184256055411.5612.269.93288811.03357454SP
26-1.6141-13.854935622311.6512.329.93430211.38192146SP
52-5.0741-33.581072137715.1118.349.93397712.77286616SP
156-8.4941-45.83971937418.5322.72999.93390115.66758533SP
260-5.6741-36.117759388915.7134.175.68864514.90098333SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172678500010.0359-0.34-3.291010.070110866
172669860010.3768-0.02-0.1510.3310.400710.32991980
172661220010.392-0.1-0.9110.4210.4210.3099578
172652580010.4879-0.16-1.4910.5510.5510.47521
172626660010.646-0.37-3.3910.7710.7710.64686
172618020011.0193-0.17-1.5011.1311.1311.0193210
172609380011.1876-0.09-0.7911.3211.489911.1876446
172600740011.27690.050.4211.311.311.27698147
172592100011.2295-0.1-0.8611.3111.3111.22951167
172566180011.32680.32.7211.024511.326811.0245895
172557540011.02730.171.5411.0711.0711.0273119
172548900010.860.070.6110.8710.9110.799535
172540260010.79420.545.2610.615210.8110.6152393
172505700010.2549-0.14-1.3510.2810.2810.254938
172497060010.3955-0.05-0.4410.395510.395510.395519
172488420010.44170.10.9810.4910.4910.4417112
172479780010.34010.070.6810.3710.3710.3401213
172471140010.27050.090.8910.0710.270510.07450
172445220010.18-0.48-4.5410.4510.4510.184498
172436580010.6640.151.4710.6210.66410.621267
172427940010.5098-0.27-2.5110.509810.509810.50985
172419300010.780.181.7010.5910.7810.591858
172410660010.5997-0.19-1.7210.710.710.59972469
172384740010.784900.0510.691810.80510.691811838
172376100010.78-0.42-3.7510.810.8510.7317377
172367460011.2004-0.01-0.0711.1911.230111.188684
172358820011.2081-0.3-2.6211.2711.2711.2081294
172350180011.510.151.3311.3711.5111.371573
172324260011.359400.0111.2711.359411.27342
172315620011.3584-0.47-3.9911.7411.7411.35842112
172306980011.830.181.5011.2411.8511.2415175
172298340011.6546-0.24-2.0011.8711.8811.48511915
172289700011.89230.615.4312.2612.2611.74872562
172263780011.280.625.7711.2211.4111.2210325
172255140010.66420.444.3510.1310.8110.126888
172246500010.22-0.11-1.0310.310.39.935823
172237860010.3268-0.07-0.7010.4210.4210.32682171
172229220010.40.020.1910.4110.4110.42416
172203300010.38-0.32-3.0010.3910.48510.323576
172194660010.7011-0.19-1.7810.8210.8210.6363780
172186020010.89540.423.9610.5710.896310.541002
172177380010.48-0.04-0.4010.5210.5210.422549
172168740010.5224-0.26-2.3910.6810.6810.521547
172142820010.780.151.4310.810.810.751388
172134180010.62830.262.4610.6310.6710.60975672
172125540010.37290.282.7910.182310.372910.1823502
172116900010.091-0.54-5.0610.510.510.091395
172108260010.6292-0.11-0.9810.610.629210.51387
172082340010.7347-0.19-1.7010.9110.9110.66724
172073700010.9208-0.57-4.9611.3911.3910.9208341
172065060011.4904-0.28-2.3911.5711.5711.49048
172056420011.77230.161.3411.6411.772311.64106
172047780011.6167-0.09-0.8011.5711.644411.571156
172021860011.710.181.5611.5111.7111.512740
172004064011.53-0.04-0.3511.4911.5311.49307
171995940011.57-0.08-0.6911.6111.6411.571337
171987300011.650.221.9211.6311.6511.632360
171961380011.43-0.05-0.4411.4211.4711.42902
171952740011.48-0.08-0.6911.5611.57511.484228
171944100011.56-0.02-0.1911.5811.611.538077
171935460011.58210.242.0811.3811.6111.3854924
171926820011.3466-0.17-1.4611.3111.346611.31262
171900900011.5143-0.07-0.6311.6111.6111.5143247
171892260011.58720.110.9311.5711.589911.57695

Your Recent History

Delayed Upgrade Clock