NYSEArca - Delayed Quote
USD
ProShares UltraShort MidCap400 (MZZ)
6.43
+0.17
(+2.66%)
At close: October 30 at 2:58:50 PM EDT
Trade MZZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.45
6.48
6.43
6.43
6.43
1,200
Oct 29, 2026
6.31
6.31
6.27
6.27
6.27
600
Oct 28, 2026
6.43
6.43
6.42
6.42
6.42
400
Oct 27, 2026
6.46
6.46
6.44
6.44
6.44
400
Oct 26, 2026
6.46
6.49
6.46
6.48
6.48
500
Oct 23, 2026
6.58
6.67
6.56
6.58
6.58
2,600
Oct 22, 2026
6.53
6.54
6.50
6.50
6.50
4,500
Oct 21, 2026
6.37
6.40
6.37
6.40
6.40
20,000
Oct 20, 2026
6.51
6.51
6.45
6.45
6.45
200
Oct 19, 2026
6.57
6.57
6.57
6.57
6.57
700
Oct 16, 2026
6.53
6.62
6.53
6.58
6.58
19,600
Oct 15, 2026
6.61
6.61
6.46
6.46
6.46
1,000
Oct 14, 2026
6.49
6.63
6.49
6.60
6.60
1,500
Oct 13, 2026
6.40
6.48
6.40
6.41
6.41
1,100
Oct 12, 2026
6.38
6.43
6.38
6.43
6.43
300
Oct 9, 2026
6.42
6.42
6.36
6.38
6.38
1,700
Oct 8, 2026
6.52
6.53
6.44
6.44
6.44
1,600
Oct 7, 2026
6.50
6.51
6.46
6.48
6.48
3,800
Oct 6, 2026
6.22
6.28
6.22
6.28
6.28
800
Oct 5, 2026
6.31
6.34
6.31
6.34
6.34
1,100
Oct 2, 2026
6.35
6.39
6.35
6.36
6.36
1,500
Oct 1, 2026
6.71
6.71
6.49
6.49
6.49
3,600
Sep 30, 2026
6.61
6.61
6.56
6.61
6.61
6,400
Sep 29, 2026
6.59
6.61
6.56
6.56
6.56
1,300
Sep 28, 2026
6.59
6.59
6.51
6.54
6.54
7,100
Sep 25, 2026
6.50
6.50
6.44
6.44
6.44
300
Sep 24, 2026
6.44
6.53
6.44
6.47
6.47
2,200
Sep 23, 2026
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
6.34
6.42
6.34
6.42
6.42
300
Sep 22, 2026
6.41
6.41
6.34
6.37
6.34
1,400
Sep 21, 2026
6.37
6.41
6.37
6.41
6.38
2,700
Sep 18, 2026
6.47
6.47
6.46
6.46
6.43
200
Sep 17, 2026
6.34
6.40
6.34
6.40
6.37
4,500
Sep 16, 2026
6.33
6.60
6.33
6.49
6.46
4,100
Sep 15, 2026
6.36
6.42
6.36
6.42
6.39
4,800
Sep 14, 2026
6.36
6.36
6.31
6.34
6.31
1,400
Sep 11, 2026
6.26
6.26
6.21
6.22
6.19
11,900
Sep 10, 2026
6.28
6.34
6.28
6.34
6.31
5,500
Sep 9, 2026
6.18
6.22
6.18
6.22
6.19
1,300
Sep 8, 2026
6.02
6.08
6.02
6.08
6.05
1,800
Sep 4, 2026
6.01
6.01
5.98
5.99
5.96
14,600
Sep 3, 2026
6.04
6.07
6.02
6.02
5.99
1,600
Sep 2, 2026
6.14
6.14
6.11
6.12
6.09
1,400
Sep 1, 2026
6.18
6.22
6.15
6.22
6.19
23,200
Aug 31, 2026
6.01
6.10
6.01
6.07
6.04
17,600
Aug 28, 2026
5.94
6.01
5.94
6.01
5.98
3,400
Aug 27, 2026
5.88
5.88
5.85
5.87
5.84
11,000
Aug 26, 2026
5.88
5.88
5.86
5.88
5.85
7,400
Aug 25, 2026
5.95
5.97
5.95
5.95
5.92
9,600
Aug 24, 2026
5.88
5.95
5.88
5.94
5.91
1,500
Aug 21, 2026
5.80
5.86
5.80
5.85
5.82
2,700
Aug 20, 2026
5.81
5.90
5.81
5.90
5.87
600
Aug 19, 2026
5.74
5.81
5.72
5.81
5.78
1,300
Aug 18, 2026
5.72
5.77
5.71
5.77
5.74
400
Aug 17, 2026
5.60
5.60
5.58
5.59
5.56
2,100
Aug 14, 2026
5.55
5.59
5.55
5.57
5.54
5,700
Aug 13, 2026
5.62
5.62
5.59
5.60
5.57
800
Aug 12, 2026
5.61
5.64
5.61
5.64
5.61
4,600
Aug 11, 2026
5.67
5.69
5.64
5.69
5.66
3,000
Aug 10, 2026
5.68
5.73
5.68
5.72
5.69
314,500
Aug 7, 2026
5.74
5.74
5.67
5.68
5.65
5,300
Aug 6, 2026
5.82
5.82
5.82
5.82
5.79
200
Aug 5, 2026
5.70
5.78
5.70
5.78
5.75
600
Aug 4, 2026
5.81
5.81
5.72
5.72
5.69
7,800
Aug 3, 2026
6.00
6.00
5.93
5.93
5.90
14,800
Jul 31, 2026
6.15
6.15
6.05
6.05
6.02
3,700
Jul 30, 2026
6.17
6.17
6.04
6.04
6.01
300
Jul 29, 2026
5.94
6.15
5.94
6.15
6.12
900
Jul 28, 2026
5.94
5.94
5.94
5.94
5.91
900
Jul 27, 2026
5.98
5.98
5.95
5.95
5.92
200
Jul 24, 2026
5.97
5.98
5.97
5.98
5.95
600
Jul 23, 2026
6.01
6.08
6.01
6.04
6.01
1,700
Jul 22, 2026
5.97
5.98
5.97
5.98
5.95
9,700
Jul 21, 2026
6.05
6.05
5.98
5.98
5.95
900
Jul 20, 2026
6.00
6.11
6.00
6.11
6.08
14,600
Jul 17, 2026
5.99
6.03
5.99
6.00
5.97
2,600
Jul 16, 2026
5.90
5.94
5.90
5.94
5.91
600
Jul 15, 2026
5.96
6.02
5.95
5.99
5.96
4,600
Jul 14, 2026
5.95
6.01
5.95
5.99
5.96
700
Jul 13, 2026
6.01
6.07
6.01
6.04
6.01
1,500
Jul 10, 2026
5.97
6.02
5.96
5.96
5.93
7,400
Jul 9, 2026
6.03
6.05
5.95
5.97
5.94
3,700
Jul 8, 2026
6.10
6.21
6.09
6.12
6.09
4,600
Jul 7, 2026
5.99
6.03
5.96
6.00
5.97
7,900
Jul 6, 2026
5.84
5.86
5.84
5.86
5.83
10,200
Jul 2, 2026
6.01
6.01
5.92
5.92
5.89
300
Jul 1, 2026
5.76
5.84
5.75
5.84
5.81
23,100
Jun 30, 2026
5.77
5.77
5.74
5.74
5.71
700
Jun 29, 2026
5.88
5.88
5.84
5.84
5.81
400
Jun 26, 2026
5.87
5.88
5.85
5.87
5.84
10,300
Jun 25, 2026
5.86
5.88
5.74
5.85
5.82
10,300
Jun 24, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
5.92
5.95
5.87
5.92
5.89
3,800
Jun 23, 2026
6.02
6.05
5.96
6.05
6.00
3,200
Jun 22, 2026
5.93
5.94
5.90
5.91
5.86
7,100
Jun 18, 2026
5.97
6.03
5.93
5.94
5.89
9,100
Jun 17, 2026
5.87
6.09
5.83
6.09
6.04
3,800
Jun 16, 2026
5.84
5.94
5.84
5.94
5.89
1,000
Jun 15, 2026
5.77
5.90
5.77
5.90
5.85
19,600
Jun 12, 2026
6.05
6.05
5.88
5.93
5.88
44,300
Jun 11, 2026
6.22
6.25
6.03
6.03
5.98
1,200
Jun 10, 2026
6.12
6.34
6.10
6.34
6.28
2,500
Jun 9, 2026
6.04
6.41
6.04
6.17
6.12
43,800
Jun 8, 2026
6.21
6.26
6.21
6.26
6.20
4,300
Jun 5, 2026
6.15
6.27
6.14
6.27
6.21
2,200
Jun 4, 2026
6.09
6.11
6.03
6.05
6.00
17,500
Jun 3, 2026
6.09
6.09
6.09
6.09
6.04
1,900
Jun 2, 2026
6.15
6.15
6.08
6.08
6.03
266,600
Jun 1, 2026
6.20
6.20
6.17
6.19
6.14
700
May 29, 2026
6.20
6.20
6.15
6.18
6.13
2,500
May 28, 2026
6.31
6.31
6.16
6.19
6.14
1,700
May 27, 2026
6.18
6.20
6.17
6.20
6.15
6,100
May 26, 2026
6.24
6.24
6.16
6.17
6.12
4,700
May 22, 2026
6.38
6.42
6.33
6.35
6.29
10,200
May 21, 2026
6.62
6.62
6.43
6.45
6.39
9,300
May 20, 2026
6.67
6.67
6.46
6.48
6.42
21,000
May 19, 2026
6.76
6.76
6.68
6.73
6.67
8,700
May 18, 2026
6.56
6.63
6.56
6.60
6.54
21,300
May 15, 2026
6.56
6.60
6.52
6.55
6.49
1,400
May 14, 2026
6.36
6.37
6.34
6.36
6.30
1,200
May 13, 2026
6.46
6.46
6.39
6.42
6.36
600
May 12, 2026
6.44
6.51
6.38
6.38
6.32
2,600
May 11, 2026
6.26
6.30
6.25
6.30
6.24
800
May 8, 2026
6.30
6.30
6.25
6.26
6.20
900
May 7, 2026
6.19
6.32
6.19
6.32
6.26
1,300
May 6, 2026
6.21
6.24
6.14
6.14
6.09
1,200
May 5, 2026
6.45
6.45
6.39
6.39
6.33
600
May 4, 2026
6.51
6.60
6.51
6.55
6.49
1,000
May 1, 2026
6.44
6.48
6.44
6.47
6.41
15,900
Apr 30, 2026
6.57
6.57
6.46
6.46
6.40
1,100
Apr 29, 2026
6.61
6.73
6.60
6.69
6.63
22,400
Apr 28, 2026
6.46
6.62
6.46
6.60
6.54
16,700
Apr 27, 2026
6.41
6.49
6.41
6.46
6.40
16,600
Apr 24, 2026
6.47
6.47
6.43
6.45
6.39
700
Apr 23, 2026
6.49
6.54
6.48
6.49
6.43
500
Apr 22, 2026
6.51
6.51
6.47
6.47
6.41
8,000
Apr 21, 2026
6.30
6.42
6.22
6.42
6.36
4,200
Apr 20, 2026
6.39
6.40
6.35
6.35
6.29
7,500
Apr 17, 2026
6.51
6.51
6.35
6.43
6.37
5,900
Apr 16, 2026
6.65
6.71
6.65
6.70
6.64
3,000
Apr 15, 2026
6.74
6.74
6.71
6.71
6.65
5,600
Apr 14, 2026
6.66
6.69
6.66
6.69
6.63
20,200
Apr 13, 2026
6.90
6.91
6.74
6.74
6.68
3,500
Apr 10, 2026
6.88
6.89
6.85
6.89
6.83
3,600
Apr 9, 2026
6.88
6.88
6.82
6.84
6.78
400
Apr 8, 2026
6.83
6.90
6.74
6.87
6.81
58,200
Apr 7, 2026
7.35
7.39
7.29
7.29
7.23
73,800
Apr 6, 2026
7.31
7.31
7.29
7.31
7.25
13,600
Apr 2, 2026
7.51
7.51
7.37
7.37
7.31
2,600
Apr 1, 2026
7.38
7.38
7.27
7.37
7.31
1,900
Mar 31, 2026
7.74
7.78
7.49
7.49
7.42
4,200
Mar 30, 2026
7.71
7.98
7.71
7.95
7.88
5,000
Mar 27, 2026
7.73
7.85
7.66
7.83
7.76
8,300
Mar 26, 2026
7.55
7.58
7.39
7.58
7.51
6,700
Mar 25, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
7.39
7.48
7.37
7.38
7.32
8,700
Mar 24, 2026
7.72
7.72
7.55
7.55
7.43
15,800
Mar 23, 2026
7.69
7.70
7.41
7.65
7.52
9,300
Mar 20, 2026
7.75
7.99
7.75
7.97
7.84
5,800
Mar 19, 2026
7.85
7.85
7.60
7.62
7.49
13,900
Mar 18, 2026
7.51
7.65
7.51
7.65
7.52
3,200
Mar 17, 2026
7.50
7.52
7.46
7.52
7.40
2,100
Mar 16, 2026
7.49
7.64
7.49
7.64
7.51
2,000
Mar 13, 2026
7.59
7.79
7.57
7.77
7.64
3,800
Mar 12, 2026
7.50
7.73
7.50
7.73
7.60
3,000
Mar 11, 2026
7.43
7.52
7.37
7.44
7.32
11,700
Mar 10, 2026
7.33
7.39
7.20
7.39
7.27
12,700
Mar 9, 2026
7.80
7.80
7.31
7.32
7.20
10,900
Mar 6, 2026
7.39
7.50
7.37
7.46
7.34
6,900
Mar 5, 2026
6.98
7.19
6.96
7.11
6.99
28,100
Mar 4, 2026
6.88
6.93
6.88
6.91
6.80
2,400
Mar 3, 2026
7.01
7.01
6.90
6.92
6.81
500
Mar 2, 2026
6.72
6.72
6.69
6.69
6.58
600
Feb 27, 2026
6.89
6.89
6.81
6.81
6.70
2,700
Feb 26, 2026
6.68
6.81
6.66
6.69
6.58
7,400
Feb 25, 2026
6.81
6.81
6.73
6.73
6.62
1,500
Feb 24, 2026
6.78
6.78
6.78
6.78
6.67
100
Feb 23, 2026
6.92
6.92
6.91
6.92
6.81
300
Feb 20, 2026
6.78
6.78
6.66
6.66
6.55
1,700
Feb 19, 2026
6.84
6.84
6.76
6.76
6.65
7,800
Feb 18, 2026
6.67
6.74
6.67
6.74
6.63
500
Feb 17, 2026
6.95
6.95
6.81
6.81
6.70
4,500
Feb 13, 2026
6.98
6.98
6.77
6.83
6.72
5,500
Feb 12, 2026
6.70
7.01
6.70
6.96
6.84
3,500
Feb 11, 2026
6.68
6.83
6.68
6.76
6.65
16,400
Feb 10, 2026
6.71
6.73
6.71
6.73
6.62
4,000
Feb 9, 2026
6.73
6.74
6.71
6.72
6.61
15,100
Feb 6, 2026
6.93
6.93
6.72
6.72
6.61
10,700
Feb 5, 2026
7.11
7.20
7.07
7.18
7.06
13,800
Feb 4, 2026
7.16
7.26
7.03
7.10
6.98
12,200
Feb 3, 2026
7.17
7.34
7.17
7.20
7.08
5,400
Feb 2, 2026
7.22
7.24
7.20
7.23
7.11
4,300
Jan 30, 2026
7.24
7.42
7.24
7.35
7.23
2,800
Jan 29, 2026
7.27
7.31
7.22
7.22
7.10
8,800
Jan 28, 2026
7.16
7.21
7.11
7.19
7.07
2,200
Jan 27, 2026
7.14
7.19
7.14
7.15
7.03
900
Jan 26, 2026
7.15
7.15
7.14
7.15
7.03
7,900
Jan 23, 2026
7.15
7.15
7.13
7.13
7.01
700
Jan 22, 2026
6.93
6.99
6.93
6.99
6.87
400
Jan 21, 2026
7.03
7.06
6.96
7.00
6.88
1,900
Jan 20, 2026
7.15
7.25
7.15
7.25
7.13
5,300
Jan 16, 2026
7.09
7.09
7.05
7.05
6.93
200
Jan 15, 2026
7.03
7.03
6.96
7.01
6.89
2,000
Jan 14, 2026
7.22
7.22
7.18
7.18
7.06
100
Jan 13, 2026
7.20
7.21
7.18
7.19
7.07
1,200
Jan 12, 2026
7.30
7.31
7.21
7.21
7.09
4,100
Jan 9, 2026
7.24
7.24
7.23
7.23
7.11
200
Jan 8, 2026
7.36
7.37
7.34
7.35
7.23
1,200
Jan 7, 2026
7.30
7.41
7.30
7.41
7.29
700
Jan 6, 2026
7.49
7.49
7.30
7.30
7.18
800
Jan 5, 2026
7.61
7.61
7.49
7.52
7.40
1,200
Jan 2, 2026
7.82
7.82
7.73
7.73
7.60
3,300
Dec 31, 2025
7.83
7.92
7.83
7.92
7.79
1,700
Dec 30, 2025
7.72
7.76
7.72
7.76
7.63
100
Dec 29, 2025
7.72
7.74
7.71
7.71
7.58
1,300
Dec 26, 2025
7.64
7.64
7.61
7.61
7.48
1,000
Dec 24, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
7.63
7.63
7.59
7.59
7.46
500
Dec 23, 2025
7.74
7.74
7.74
7.74
7.49
100
Dec 22, 2025
7.70
7.71
7.67
7.70
7.46
6,700
Dec 19, 2025
7.84
7.84
7.84
7.84
7.59
100
Dec 18, 2025
7.88
7.96
7.88
7.94
7.69
2,200
Dec 17, 2025
7.84
8.04
7.82
8.04
7.78
1,100
Dec 16, 2025
7.93
8.00
7.93
7.95
7.70
3,600
Dec 15, 2025
7.76
7.88
7.76
7.86
7.61
1,400
Dec 12, 2025
7.65
7.83
7.65
7.83
7.58
2,000
Dec 11, 2025
7.73
7.73
7.62
7.62
7.38
1,800
Dec 10, 2025
7.99
7.99
7.76
7.76
7.51
2,400
Dec 9, 2025
8.00
8.06
7.95
8.06
7.80
4,100
Dec 8, 2025
7.98
8.06
7.97
8.06
7.80
2,000
Dec 5, 2025
7.92
7.97
7.92
7.97
7.72
100
Dec 4, 2025
7.96
7.99
7.93
7.98
7.73
1,600
Dec 3, 2025
8.12
8.12
8.05
8.05
7.79
400
Dec 2, 2025
8.16
8.16
8.16
8.16
7.90
600
Dec 1, 2025
8.16
8.16
8.01
8.11
7.85
1,000
Nov 28, 2025
8.05
8.05
7.99
8.00
7.75
2,100
Nov 26, 2025
8.11
8.11
7.99
8.07
7.81
2,300
Nov 25, 2025
8.41
8.41
8.17
8.17
7.91
800
Nov 24, 2025
8.65
8.65
8.46
8.48
8.21
1,100
Nov 21, 2025
8.93
8.93
8.55
8.66
8.38
4,500
Nov 20, 2025
8.55
9.08
8.50
9.08
8.79
15,400
Nov 19, 2025
8.77
8.83
8.74
8.79
8.51
1,300
Nov 18, 2025
8.96
8.96
8.75
8.80
8.52
25,900
Nov 17, 2025
8.57
8.90
8.57
8.88
8.60
5,200
Nov 14, 2025
8.54
8.57
8.54
8.57
8.30
2,700
Nov 13, 2025
8.38
8.53
8.36
8.53
8.26
8,400
Nov 12, 2025
8.20
8.21
8.18
8.21
7.95
600
Nov 11, 2025
8.31
8.31
8.21
8.26
8.00
8,400
Nov 10, 2025
8.19
8.40
8.19
8.25
7.99
2,300
Nov 7, 2025
8.57
8.66
8.37
8.37
8.10
9,600
Nov 6, 2025
8.51
8.57
8.51
8.54
8.27
2,700
Nov 5, 2025
8.47
8.47
8.37
8.37
8.10
1,300
Nov 4, 2025
8.46
8.50
8.46
8.50
8.23
200
Nov 3, 2025
8.37
8.37
8.36
8.36
8.09
200
Oct 31, 2025
8.43
8.43
8.33
8.33
8.07
400
