MZZ Historical Prices
ProShares UltraShort MidCap400 · daily open, high, low, close & volume
Trading days
248
Period high
9.08
Period low
5.55
Period change
-28.78%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.41 | 6.41 | 6.32 | 6.32 | +0.33% | 2,574 |
| Nov 12, 2026 | 6.23 | 6.30 | 6.21 | 6.30 | +2.41% | 3,183 |
| Nov 11, 2026 | 6.20 | 6.20 | 6.14 | 6.15 | -1.58% | 6,057 |
| Nov 10, 2026 | 6.31 | 6.32 | 6.25 | 6.25 | +0.89% | 2,302 |
| Nov 9, 2026 | 6.51 | 6.51 | 6.18 | 6.20 | -6.47% | 1,757 |
| Nov 6, 2026 | 6.61 | 6.63 | 6.61 | 6.62 | -0.84% | 699 |
| Nov 5, 2026 | 6.51 | 6.68 | 6.50 | 6.68 | +7.57% | 5,931 |
| Nov 4, 2026 | 6.32 | 6.32 | 6.21 | 6.21 | -1.19% | 469 |
| Nov 3, 2026 | 6.21 | 6.29 | 6.21 | 6.29 | -0.65% | 1,023 |
| Nov 2, 2026 | 6.27 | 6.33 | 6.26 | 6.33 | -1.65% | 788 |
| Oct 30, 2026 | 6.45 | 6.48 | 6.43 | 6.43 | +2.66% | 1,154 |
| Oct 29, 2026 | 6.31 | 6.31 | 6.26 | 6.27 | -2.44% | 648 |
| Oct 28, 2026 | 6.43 | 6.43 | 6.42 | 6.42 | -0.21% | 445 |
| Oct 27, 2026 | 6.46 | 6.46 | 6.44 | 6.44 | -0.68% | 394 |
| Oct 26, 2026 | 6.46 | 6.49 | 6.46 | 6.48 | -1.49% | 518 |
| Oct 23, 2026 | 6.58 | 6.67 | 6.56 | 6.58 | +1.18% | 2,574 |
| Oct 22, 2026 | 6.53 | 6.54 | 6.50 | 6.50 | +1.66% | 4,540 |
| Oct 21, 2026 | 6.37 | 6.40 | 6.37 | 6.39 | -0.88% | 20,048 |
| Oct 20, 2026 | 6.51 | 6.51 | 6.45 | 6.45 | -1.86% | 194 |
| Oct 19, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | -0.04% | 710 |
| Oct 16, 2026 | 6.53 | 6.62 | 6.53 | 6.58 | +1.87% | 19,566 |
| Oct 15, 2026 | 6.61 | 6.61 | 6.46 | 6.46 | -2.17% | 1,003 |
| Oct 14, 2026 | 6.49 | 6.63 | 6.49 | 6.60 | +2.89% | 2,161 |
| Oct 13, 2026 | 6.39 | 6.48 | 6.39 | 6.41 | -0.22% | 1,140 |
| Oct 12, 2026 | 6.38 | 6.43 | 6.38 | 6.43 | +0.82% | 309 |
| Oct 9, 2026 | 6.42 | 6.42 | 6.36 | 6.38 | -1.00% | 1,732 |
| Oct 8, 2026 | 6.51 | 6.53 | 6.44 | 6.44 | -0.68% | 1,560 |
| Oct 7, 2026 | 6.50 | 6.51 | 6.46 | 6.48 | +3.32% | 3,789 |
| Oct 6, 2026 | 6.22 | 6.28 | 6.22 | 6.28 | -1.01% | 766 |
| Oct 5, 2026 | 6.31 | 6.34 | 6.31 | 6.34 | -0.31% | 1,145 |
| Oct 2, 2026 | 6.35 | 6.39 | 6.35 | 6.36 | -2.04% | 1,513 |
| Oct 1, 2026 | 6.71 | 6.71 | 6.49 | 6.49 | -1.84% | 3,573 |
| Sep 30, 2026 | 6.61 | 6.61 | 6.56 | 6.61 | +0.91% | 6,422 |
| Sep 29, 2026 | 6.59 | 6.61 | 6.56 | 6.56 | +0.23% | 1,303 |
| Sep 28, 2026 | 6.59 | 6.59 | 6.51 | 6.54 | +1.62% | 7,087 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.44 | 6.44 | -0.60% | 275 |
| Sep 24, 2026 | 6.44 | 6.53 | 6.44 | 6.47 | +0.79% | 2,223 |
| Sep 23, 2026 | 6.34 | 6.42 | 6.34 | 6.42 | +0.86% | 325 |
| Sep 22, 2026 | 6.41 | 6.41 | 6.34 | 6.37 | -0.56% | 1,436 |
| Sep 21, 2026 | 6.37 | 6.41 | 6.37 | 6.41 | -0.82% | 2,730 |
| Sep 18, 2026 | 6.47 | 6.47 | 6.46 | 6.46 | +0.83% | 233 |
| Sep 17, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | -1.27% | 4,523 |
| Sep 16, 2026 | 6.33 | 6.60 | 6.33 | 6.49 | +1.05% | 4,134 |
| Sep 15, 2026 | 6.36 | 6.42 | 6.36 | 6.42 | +1.25% | 4,832 |
| Sep 14, 2026 | 6.36 | 6.36 | 6.31 | 6.34 | +1.93% | 1,420 |
| Sep 11, 2026 | 6.26 | 6.26 | 6.21 | 6.22 | +0.07% | 11,911 |
| Sep 9, 2026 | 6.18 | 6.22 | 6.18 | 6.22 | +2.16% | 1,306 |
| Sep 8, 2026 | 6.02 | 6.08 | 6.02 | 6.08 | +1.54% | 1,775 |
| Sep 4, 2026 | 6.01 | 6.01 | 5.98 | 5.99 | -0.47% | 14,573 |
| Sep 3, 2026 | 6.04 | 6.07 | 6.02 | 6.02 | -1.71% | 1,561 |
| Sep 2, 2026 | 6.14 | 6.14 | 6.11 | 6.12 | +0.90% | 1,413 |
| Aug 31, 2026 | 6.01 | 6.10 | 6.01 | 6.07 | +1.00% | 17,647 |
| Aug 28, 2026 | 5.93 | 6.01 | 5.93 | 6.01 | +2.44% | 3,359 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.85 | 5.87 | -0.21% | 10,985 |
| Aug 26, 2026 | 5.88 | 5.88 | 5.86 | 5.88 | -1.15% | 7,365 |
| Aug 25, 2026 | 5.95 | 5.97 | 5.95 | 5.95 | +0.11% | 9,637 |
| Aug 24, 2026 | 5.88 | 5.95 | 5.88 | 5.94 | +1.64% | 1,533 |
| Aug 21, 2026 | 5.80 | 5.86 | 5.80 | 5.85 | -0.90% | 2,658 |
| Aug 20, 2026 | 5.81 | 5.90 | 5.81 | 5.90 | +1.49% | 588 |
| Aug 19, 2026 | 5.74 | 5.81 | 5.72 | 5.81 | +0.81% | 1,326 |
| Aug 18, 2026 | 5.72 | 5.77 | 5.71 | 5.77 | +3.14% | 443 |
| Aug 17, 2026 | 5.60 | 5.60 | 5.58 | 5.59 | +0.39% | 2,052 |
| Aug 14, 2026 | 5.55 | 5.59 | 5.55 | 5.57 | -0.53% | 5,729 |
| Aug 13, 2026 | 5.62 | 5.62 | 5.59 | 5.60 | -0.80% | 790 |
| Aug 12, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | -0.80% | 4,635 |
| Aug 11, 2026 | 5.67 | 5.69 | 5.64 | 5.69 | -0.56% | 3,032 |
| Aug 10, 2026 | 5.68 | 5.73 | 5.68 | 5.72 | +0.81% | 314,538 |
| Aug 7, 2026 | 5.74 | 5.74 | 5.67 | 5.67 | -2.54% | 5,318 |
| Aug 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | +0.72% | 160 |
| Aug 5, 2026 | 5.70 | 5.78 | 5.70 | 5.78 | +1.07% | 634 |
| Aug 4, 2026 | 5.81 | 5.81 | 5.72 | 5.72 | -3.54% | 7,752 |
| Aug 3, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | -1.99% | 14,814 |
| Jul 31, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | +0.14% | 3,654 |
| Jul 30, 2026 | 6.17 | 6.17 | 6.04 | 6.04 | -1.73% | 342 |
| Jul 29, 2026 | 5.94 | 6.15 | 5.94 | 6.15 | +3.52% | 894 |
| Jul 28, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | -0.15% | 872 |
| Jul 27, 2026 | 5.98 | 5.98 | 5.95 | 5.95 | -0.52% | 234 |
| Jul 24, 2026 | 5.97 | 5.98 | 5.97 | 5.98 | -1.02% | 591 |
| Jul 23, 2026 | 6.01 | 6.08 | 6.01 | 6.04 | +1.07% | 1,706 |
| Jul 22, 2026 | 5.97 | 5.98 | 5.97 | 5.98 | +0.04% | 9,684 |
| Jul 21, 2026 | 6.05 | 6.05 | 5.97 | 5.97 | -2.21% | 855 |
| Jul 20, 2026 | 6.00 | 6.11 | 6.00 | 6.11 | +1.83% | 14,585 |
| Jul 17, 2026 | 5.99 | 6.03 | 5.99 | 6.00 | +0.99% | 2,594 |
| Jul 16, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | -0.81% | 635 |
| Jul 15, 2026 | 5.96 | 6.02 | 5.95 | 5.99 | +0.01% | 4,568 |
| Jul 14, 2026 | 5.95 | 6.01 | 5.95 | 5.99 | -0.84% | 700 |
| Jul 13, 2026 | 6.01 | 6.07 | 6.01 | 6.04 | +1.34% | 1,506 |
| Jul 10, 2026 | 5.97 | 6.02 | 5.96 | 5.96 | -0.17% | 7,361 |
| Jul 9, 2026 | 6.03 | 6.05 | 5.95 | 5.97 | -2.39% | 3,706 |
| Jul 8, 2026 | 6.09 | 6.21 | 6.09 | 6.12 | +1.94% | 4,611 |
| Jul 7, 2026 | 5.99 | 6.03 | 5.96 | 6.00 | +2.31% | 7,887 |
| Jul 6, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | -0.89% | 10,158 |
| Jul 2, 2026 | 6.01 | 6.01 | 5.92 | 5.92 | +1.33% | 301 |
| Jul 1, 2026 | 5.76 | 5.84 | 5.75 | 5.84 | +1.70% | 23,105 |
| Jun 30, 2026 | 5.77 | 5.77 | 5.74 | 5.74 | -1.72% | 729 |
| Jun 29, 2026 | 5.88 | 5.88 | 5.84 | 5.84 | -0.47% | 400 |
| Jun 26, 2026 | 5.87 | 5.88 | 5.85 | 5.87 | +0.34% | 10,303 |
| Jun 25, 2026 | 5.86 | 5.88 | 5.74 | 5.85 | -1.18% | 10,349 |
| Jun 24, 2026 | 5.92 | 5.95 | 5.87 | 5.92 | -2.15% | 3,791 |
| Jun 23, 2026 | 6.02 | 6.05 | 5.96 | 6.05 | +2.40% | 3,175 |
| Jun 22, 2026 | 5.93 | 5.94 | 5.90 | 5.91 | -0.54% | 7,055 |
| Jun 18, 2026 | 5.97 | 6.03 | 5.93 | 5.94 | -2.45% | 9,104 |
| Jun 17, 2026 | 5.87 | 6.09 | 5.83 | 6.09 | +2.55% | 3,819 |
| Jun 16, 2026 | 5.84 | 5.94 | 5.84 | 5.94 | +0.61% | 1,026 |
| Jun 15, 2026 | 5.77 | 5.90 | 5.77 | 5.90 | -0.55% | 19,622 |
| Jun 12, 2026 | 6.05 | 6.05 | 5.88 | 5.93 | -1.60% | 44,283 |
| Jun 11, 2026 | 6.22 | 6.25 | 6.03 | 6.03 | -4.87% | 1,187 |
| Jun 10, 2026 | 6.12 | 6.34 | 6.10 | 6.34 | +2.76% | 2,524 |
| Jun 9, 2026 | 6.04 | 6.41 | 6.04 | 6.17 | -1.46% | 43,773 |
| Jun 8, 2026 | 6.21 | 6.26 | 6.21 | 6.26 | -0.14% | 4,322 |
| Jun 5, 2026 | 6.15 | 6.27 | 6.14 | 6.27 | +3.69% | 2,230 |
| Jun 4, 2026 | 6.09 | 6.11 | 6.03 | 6.05 | -0.63% | 17,543 |
| Jun 3, 2026 | 6.08 | 6.09 | 6.08 | 6.09 | +0.02% | 1,896 |
| Jun 2, 2026 | 6.15 | 6.15 | 6.08 | 6.08 | -1.64% | 266,644 |
| Jun 1, 2026 | 6.20 | 6.20 | 6.17 | 6.19 | +0.16% | 721 |
| May 29, 2026 | 6.20 | 6.20 | 6.15 | 6.18 | -0.30% | 2,504 |
| May 28, 2026 | 6.30 | 6.30 | 6.16 | 6.19 | -0.03% | 1,720 |
| May 27, 2026 | 6.18 | 6.20 | 6.17 | 6.20 | +0.42% | 6,086 |
| May 26, 2026 | 6.24 | 6.24 | 6.16 | 6.17 | -2.83% | 4,704 |
| May 22, 2026 | 6.38 | 6.42 | 6.33 | 6.35 | -1.60% | 10,197 |
| May 21, 2026 | 6.62 | 6.62 | 6.43 | 6.45 | -0.34% | 9,312 |
| May 20, 2026 | 6.67 | 6.67 | 6.46 | 6.48 | -3.78% | 20,977 |
| May 19, 2026 | 6.76 | 6.76 | 6.68 | 6.73 | +1.99% | 8,750 |
| May 18, 2026 | 6.56 | 6.63 | 6.55 | 6.60 | +0.75% | 21,316 |
| May 15, 2026 | 6.56 | 6.60 | 6.52 | 6.55 | +2.96% | 1,388 |
| May 14, 2026 | 6.36 | 6.37 | 6.34 | 6.36 | -0.85% | 1,318 |
| May 13, 2026 | 6.46 | 6.46 | 6.39 | 6.42 | +0.55% | 587 |
| May 12, 2026 | 6.44 | 6.50 | 6.38 | 6.38 | +1.28% | 2,585 |
| May 11, 2026 | 6.26 | 6.30 | 6.25 | 6.30 | +0.63% | 808 |
| May 8, 2026 | 6.30 | 6.30 | 6.25 | 6.26 | -0.94% | 902 |
| May 7, 2026 | 6.19 | 6.32 | 6.19 | 6.32 | +2.86% | 1,317 |
| May 6, 2026 | 6.21 | 6.24 | 6.14 | 6.14 | -3.85% | 1,231 |
| May 5, 2026 | 6.45 | 6.45 | 6.39 | 6.39 | -2.44% | 624 |
| May 4, 2026 | 6.51 | 6.60 | 6.51 | 6.55 | +1.31% | 1,009 |
| May 1, 2026 | 6.44 | 6.48 | 6.44 | 6.47 | +0.02% | 15,933 |
| Apr 30, 2026 | 6.57 | 6.57 | 6.46 | 6.46 | -3.33% | 1,050 |
| Apr 29, 2026 | 6.61 | 6.73 | 6.60 | 6.69 | +1.38% | 22,435 |
| Apr 28, 2026 | 6.46 | 6.62 | 6.46 | 6.60 | +2.16% | 16,677 |
| Apr 27, 2026 | 6.41 | 6.49 | 6.41 | 6.46 | +0.09% | 16,626 |
| Apr 24, 2026 | 6.47 | 6.47 | 6.43 | 6.45 | -0.63% | 736 |
| Apr 23, 2026 | 6.49 | 6.54 | 6.48 | 6.49 | +0.32% | 513 |
| Apr 22, 2026 | 6.51 | 6.51 | 6.47 | 6.47 | +0.78% | 7,975 |
| Apr 21, 2026 | 6.30 | 6.42 | 6.22 | 6.42 | +1.10% | 4,229 |
| Apr 20, 2026 | 6.39 | 6.40 | 6.35 | 6.35 | -1.31% | 7,459 |
| Apr 17, 2026 | 6.51 | 6.51 | 6.35 | 6.43 | -3.93% | 5,899 |
| Apr 16, 2026 | 6.64 | 6.71 | 6.64 | 6.70 | -0.24% | 2,972 |
| Apr 15, 2026 | 6.74 | 6.74 | 6.71 | 6.71 | +0.43% | 5,569 |
| Apr 14, 2026 | 6.66 | 6.69 | 6.66 | 6.69 | -0.81% | 20,156 |
| Apr 13, 2026 | 6.90 | 6.91 | 6.74 | 6.74 | -2.24% | 3,500 |
| Apr 10, 2026 | 6.88 | 6.89 | 6.85 | 6.89 | +0.85% | 3,624 |
| Apr 9, 2026 | 6.88 | 6.88 | 6.82 | 6.84 | -0.49% | 362 |
| Apr 8, 2026 | 6.83 | 6.90 | 6.74 | 6.87 | -5.72% | 58,220 |
| Apr 7, 2026 | 7.35 | 7.39 | 7.29 | 7.29 | -0.31% | 73,830 |
| Apr 6, 2026 | 7.31 | 7.31 | 7.29 | 7.31 | -0.82% | 13,582 |
| Apr 2, 2026 | 7.51 | 7.51 | 7.37 | 7.37 | -0.03% | 2,616 |
| Apr 1, 2026 | 7.38 | 7.38 | 7.27 | 7.37 | -1.57% | 1,859 |
| Mar 31, 2026 | 7.74 | 7.78 | 7.49 | 7.49 | -5.79% | 4,234 |
| Mar 30, 2026 | 7.71 | 7.98 | 7.71 | 7.95 | +1.47% | 4,991 |
| Mar 27, 2026 | 7.72 | 7.85 | 7.66 | 7.83 | +3.33% | 8,255 |
| Mar 26, 2026 | 7.55 | 7.58 | 7.39 | 7.58 | +2.76% | 6,673 |
| Mar 25, 2026 | 7.38 | 7.48 | 7.37 | 7.38 | -2.27% | 8,691 |
| Mar 24, 2026 | 7.72 | 7.72 | 7.55 | 7.55 | -1.31% | 15,755 |
| Mar 23, 2026 | 7.69 | 7.70 | 7.41 | 7.65 | -4.02% | 9,283 |
| Mar 20, 2026 | 7.75 | 7.99 | 7.75 | 7.97 | +4.61% | 5,783 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.60 | 7.62 | -0.38% | 13,919 |
| Mar 18, 2026 | 7.51 | 7.65 | 7.51 | 7.65 | +1.76% | 3,183 |
| Mar 17, 2026 | 7.50 | 7.52 | 7.46 | 7.52 | -1.66% | 2,094 |
| Mar 16, 2026 | 7.49 | 7.64 | 7.49 | 7.64 | -1.58% | 2,047 |
| Mar 13, 2026 | 7.59 | 7.79 | 7.57 | 7.77 | +0.40% | 3,766 |
| Mar 12, 2026 | 7.50 | 7.73 | 7.50 | 7.73 | +3.95% | 2,982 |
| Mar 11, 2026 | 7.43 | 7.52 | 7.37 | 7.44 | +0.68% | 11,684 |
| Mar 10, 2026 | 7.33 | 7.39 | 7.20 | 7.39 | +1.00% | 12,653 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.31 | 7.32 | -1.92% | 10,946 |
| Mar 6, 2026 | 7.39 | 7.50 | 7.37 | 7.46 | +4.93% | 6,886 |
| Mar 5, 2026 | 6.98 | 7.19 | 6.96 | 7.11 | +2.86% | 28,112 |
| Mar 4, 2026 | 6.88 | 6.93 | 6.88 | 6.91 | -0.15% | 2,377 |
| Mar 3, 2026 | 7.01 | 7.01 | 6.90 | 6.92 | +3.46% | 549 |
| Mar 2, 2026 | 6.72 | 6.72 | 6.69 | 6.69 | -1.70% | 572 |
| Feb 27, 2026 | 6.89 | 6.89 | 6.81 | 6.81 | +1.72% | 2,703 |
| Feb 26, 2026 | 6.68 | 6.81 | 6.66 | 6.69 | -0.59% | 7,431 |
| Feb 25, 2026 | 6.81 | 6.81 | 6.73 | 6.73 | -0.80% | 1,539 |
| Feb 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | -2.00% | 119 |
| Feb 23, 2026 | 6.92 | 6.92 | 6.91 | 6.92 | +3.94% | 309 |
| Feb 20, 2026 | 6.78 | 6.78 | 6.66 | 6.66 | -1.44% | 1,686 |
| Feb 19, 2026 | 6.84 | 6.84 | 6.76 | 6.76 | +0.25% | 7,769 |
| Feb 18, 2026 | 6.67 | 6.74 | 6.67 | 6.74 | -1.07% | 509 |
| Feb 17, 2026 | 6.95 | 6.95 | 6.81 | 6.81 | -0.24% | 4,467 |
| Feb 13, 2026 | 6.98 | 6.98 | 6.77 | 6.83 | -1.84% | 5,465 |
| Feb 12, 2026 | 6.70 | 7.01 | 6.70 | 6.96 | +2.90% | 3,547 |
| Feb 11, 2026 | 6.67 | 6.83 | 6.67 | 6.76 | +0.45% | 16,382 |
| Feb 10, 2026 | 6.71 | 6.73 | 6.71 | 6.73 | +0.19% | 4,049 |
| Feb 9, 2026 | 6.73 | 6.74 | 6.71 | 6.72 | -0.02% | 15,142 |
| Feb 6, 2026 | 6.93 | 6.93 | 6.72 | 6.72 | -6.42% | 10,673 |
| Feb 5, 2026 | 7.11 | 7.20 | 7.07 | 7.18 | +1.07% | 13,763 |
| Feb 4, 2026 | 7.16 | 7.26 | 7.03 | 7.10 | -1.32% | 12,247 |
| Feb 3, 2026 | 7.17 | 7.34 | 7.17 | 7.20 | -0.37% | 5,389 |
| Feb 2, 2026 | 7.22 | 7.24 | 7.20 | 7.23 | -1.69% | 4,342 |
| Jan 30, 2026 | 7.24 | 7.42 | 7.24 | 7.35 | +1.86% | 2,825 |
| Jan 29, 2026 | 7.27 | 7.31 | 7.22 | 7.22 | +0.38% | 8,837 |
| Jan 28, 2026 | 7.16 | 7.21 | 7.11 | 7.19 | +0.57% | 2,169 |
| Jan 27, 2026 | 7.14 | 7.19 | 7.14 | 7.15 | -0.07% | 917 |
| Jan 26, 2026 | 7.15 | 7.15 | 7.14 | 7.15 | +0.35% | 7,888 |
| Jan 23, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | +1.93% | 667 |
| Jan 22, 2026 | 6.93 | 6.99 | 6.93 | 6.99 | -0.03% | 374 |
| Jan 21, 2026 | 7.03 | 7.06 | 6.96 | 7.00 | -3.45% | 1,914 |
| Jan 20, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | +2.73% | 5,276 |
| Jan 16, 2026 | 7.09 | 7.09 | 7.05 | 7.05 | +0.69% | 177 |
| Jan 15, 2026 | 7.03 | 7.03 | 6.96 | 7.01 | -2.44% | 1,966 |
| Jan 14, 2026 | 7.22 | 7.22 | 7.18 | 7.18 | -0.13% | 116 |
| Jan 13, 2026 | 7.20 | 7.21 | 7.18 | 7.19 | -0.29% | 1,206 |
| Jan 12, 2026 | 7.30 | 7.31 | 7.21 | 7.21 | -0.27% | 4,084 |
| Jan 9, 2026 | 7.24 | 7.24 | 7.23 | 7.23 | -1.66% | 236 |
| Jan 8, 2026 | 7.36 | 7.37 | 7.34 | 7.35 | -0.78% | 1,158 |
| Jan 7, 2026 | 7.30 | 7.41 | 7.30 | 7.41 | +1.51% | 700 |
| Jan 6, 2026 | 7.49 | 7.49 | 7.30 | 7.30 | -2.91% | 798 |
| Jan 5, 2026 | 7.61 | 7.61 | 7.49 | 7.52 | -2.71% | 1,163 |
| Jan 2, 2026 | 7.82 | 7.82 | 7.73 | 7.73 | -2.42% | 3,344 |
| Dec 31, 2025 | 7.83 | 7.92 | 7.83 | 7.92 | +2.11% | 1,737 |
| Dec 30, 2025 | 7.72 | 7.76 | 7.72 | 7.76 | +0.60% | 144 |
| Dec 29, 2025 | 7.72 | 7.74 | 7.71 | 7.71 | +1.30% | 1,291 |
| Dec 26, 2025 | 7.64 | 7.64 | 7.61 | 7.61 | +0.27% | 1,014 |
| Dec 24, 2025 | 7.63 | 7.63 | 7.59 | 7.59 | -1.96% | 548 |
| Dec 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | +0.55% | 41 |
| Dec 22, 2025 | 7.70 | 7.71 | 7.67 | 7.70 | -1.74% | 6,676 |
| Dec 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | -1.31% | 19 |
| Dec 18, 2025 | 7.88 | 7.96 | 7.88 | 7.94 | -1.21% | 2,219 |
| Dec 17, 2025 | 7.84 | 8.04 | 7.82 | 8.04 | +1.15% | 1,123 |
| Dec 16, 2025 | 7.93 | 8.00 | 7.93 | 7.95 | +1.08% | 3,637 |
| Dec 15, 2025 | 7.76 | 7.88 | 7.76 | 7.86 | +0.43% | 1,387 |
| Dec 12, 2025 | 7.65 | 7.83 | 7.65 | 7.83 | +2.69% | 2,001 |
| Dec 11, 2025 | 7.73 | 7.73 | 7.62 | 7.62 | -1.83% | 1,820 |
| Dec 10, 2025 | 7.99 | 7.99 | 7.76 | 7.76 | -3.73% | 2,444 |
| Dec 9, 2025 | 8.00 | 8.06 | 7.95 | 8.06 | +0.06% | 4,141 |
| Dec 8, 2025 | 7.98 | 8.06 | 7.97 | 8.06 | +1.16% | 2,000 |
| Dec 5, 2025 | 7.92 | 7.97 | 7.92 | 7.97 | -0.13% | 145 |
| Dec 4, 2025 | 7.96 | 7.99 | 7.93 | 7.98 | -0.88% | 1,557 |
| Dec 3, 2025 | 8.12 | 8.12 | 8.05 | 8.05 | -1.36% | 376 |
| Dec 2, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | +0.65% | 609 |
| Dec 1, 2025 | 8.16 | 8.16 | 8.01 | 8.11 | +1.34% | 1,048 |
| Nov 28, 2025 | 8.05 | 8.05 | 7.99 | 8.00 | -0.90% | 2,125 |
| Nov 26, 2025 | 8.11 | 8.11 | 7.99 | 8.07 | -1.24% | 2,314 |
| Nov 25, 2025 | 8.41 | 8.41 | 8.17 | 8.17 | -3.56% | 797 |
| Nov 24, 2025 | 8.65 | 8.65 | 8.46 | 8.48 | -2.08% | 1,083 |
| Nov 21, 2025 | 8.93 | 8.93 | 8.55 | 8.66 | -4.67% | 4,536 |
| Nov 20, 2025 | 8.55 | 9.08 | 8.50 | 9.08 | +3.33% | 15,433 |
| Nov 19, 2025 | 8.77 | 8.83 | 8.74 | 8.79 | -0.18% | 1,258 |
| Nov 18, 2025 | 8.96 | 8.96 | 8.75 | 8.80 | -0.81% | 25,882 |
| Nov 17, 2025 | 8.57 | 8.90 | 8.57 | 8.88 | +3.60% | 5,164 |
Daily open, high, low, close and volume for ProShares UltraShort MidCap400 (MZZ). Showing 248 trading days. Unadjusted prices.