Ultrashort Midcap400 ETF (NY: MZZ )

17.44 USD +0.04 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 17.46 17.46 17.35 17.44 888 +0.04(+0.21%)
Sep 23, 2021 17.40 17.40 17.40 17.40 223 -0.50(-2.79%)
Sep 22, 2021 18.09 18.09 17.66 17.90 1,376 -0.47(-2.57%)
Sep 21, 2021 18.31 18.37 18.18 18.37 5,049 +0.04(+0.21%)
Sep 20, 2021 18.53 18.78 18.32 18.33 13,344 +0.59(+3.32%)
Sep 17, 2021 17.63 17.75 17.63 17.75 1,005 +0.23(+1.28%)
Sep 16, 2021 17.56 17.56 17.52 17.52 378 +0.03(+0.16%)
Sep 15, 2021 17.49 17.49 17.49 17.49 186 -0.37(-2.10%)
Sep 14, 2021 17.71 17.87 17.71 17.87 2,429 +0.39(+2.24%)
Sep 13, 2021 17.48 17.48 17.48 17.48 122 -0.21(-1.18%)
Sep 10, 2021 17.37 17.69 17.34 17.69 1,245 +0.34(+1.94%)
Sep 09, 2021 17.19 17.35 17.14 17.35 1,816 +0.04(+0.26%)
Sep 08, 2021 17.30 17.30 17.30 17.30 30 +0.13(+0.76%)
Sep 07, 2021 17.05 17.17 17.05 17.17 273 +0.39(+2.35%)
Sep 03, 2021 16.77 16.78 16.77 16.78 415 +0.14(+0.87%)
Sep 02, 2021 16.61 16.63 16.60 16.63 857 -0.17(-1.01%)
Sep 01, 2021 16.70 16.80 16.70 16.80 861 -0.08(-0.45%)
Aug 31, 2021 16.88 16.88 16.88 16.88 107 +0.08(+0.50%)
Aug 30, 2021 16.79 16.79 16.79 16.79 6 +0.06(+0.34%)
Aug 27, 2021 17.25 17.25 16.65 16.74 1,766 -0.63(-3.63%)
Aug 26, 2021 17.15 17.37 17.15 17.37 1,271 +0.32(+1.90%)
Aug 25, 2021 17.16 17.16 17.04 17.04 1,641 -0.22(-1.27%)
Aug 24, 2021 17.33 17.33 17.22 17.26 1,978 -0.34(-1.94%)
Aug 23, 2021 17.71 17.71 17.56 17.60 5,992 -0.32(-1.79%)
Aug 20, 2021 17.93 17.93 17.93 17.93 100 -0.45(-2.44%)
Aug 19, 2021 18.44 18.44 18.16 18.37 2,260 +0.34(+1.88%)
Aug 18, 2021 17.77 18.04 17.77 18.04 112 +0.32(+1.81%)
Aug 17, 2021 17.84 17.84 17.71 17.71 980 +0.41(+2.39%)
Aug 16, 2021 17.44 17.44 17.30 17.30 899 +0.04(+0.24%)
Aug 13, 2021 17.29 17.29 17.26 17.26 123 +0.10(+0.58%)
Aug 12, 2021 17.16 17.16 17.16 17.16 66 +0.03(+0.20%)
Aug 11, 2021 17.37 17.37 17.13 17.13 181 -0.30(-1.71%)
Aug 10, 2021 17.42 17.42 17.42 17.42 71 -0.11(-0.65%)
Aug 09, 2021 17.53 17.54 17.39 17.54 9,515 +0.09(+0.54%)
Aug 06, 2021 17.44 17.44 17.44 17.44 394 -0.16(-0.90%)
Aug 05, 2021 17.55 17.64 17.55 17.60 475 -0.30(-1.66%)
Aug 04, 2021 17.57 17.90 17.57 17.90 139 +0.32(+1.82%)
Aug 03, 2021 17.58 17.58 17.58 17.58 71 -0.21(-1.17%)
Aug 02, 2021 17.52 17.79 17.52 17.79 879 +0.14(+0.80%)
Jul 30, 2021 17.65 17.65 17.65 17.65 100 +0.09(+0.49%)
Jul 29, 2021 17.56 17.56 17.56 17.56 2,493 -0.39(-2.20%)
Jul 28, 2021 17.95 17.95 17.95 17.95 30 -0.27(-1.49%)
Jul 27, 2021 18.46 18.46 18.23 18.23 902 +0.21(+1.15%)
Jul 26, 2021 18.02 18.02 18.02 18.02 1,864 -0.06(-0.32%)
Jul 23, 2021 18.20 18.23 18.08 18.08 33,511 -0.31(-1.68%)
Jul 22, 2021 18.53 18.58 18.34 18.39 10,031 +0.32(+1.80%)
Jul 21, 2021 18.06 18.11 18.00 18.06 1,847 -0.45(-2.44%)
Jul 20, 2021 18.86 18.86 18.36 18.51 1,418 -1.09(-5.57%)
Jul 19, 2021 19.84 19.84 19.44 19.61 3,131 +0.69(+3.64%)
Jul 16, 2021 18.92 18.92 18.92 18.92 100 +0.42(+2.27%)
Jul 15, 2021 18.35 18.72 18.35 18.50 5,138 +0.12(+0.63%)
Jul 14, 2021 18.38 18.38 18.38 18.38 35 +0.21(+1.17%)
Jul 13, 2021 18.13 18.17 18.12 18.17 423 +0.52(+2.97%)
Jul 12, 2021 17.65 17.65 17.65 17.65 347 -0.09(-0.49%)
Jul 09, 2021 17.98 17.99 17.73 17.73 1,225 -0.84(-4.52%)
Jul 08, 2021 18.72 18.72 18.57 18.57 1,309 +0.51(+2.80%)
Jul 07, 2021 18.07 18.07 18.07 18.07 150 -0.03(-0.19%)
Jul 06, 2021 17.63 18.34 17.63 18.10 3,815 +0.36(+2.00%)
Jul 02, 2021 17.50 17.74 17.50 17.74 1,645 +0.10(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.