ProShares UltraShort MidCap400 (MZZ) Chart & Stock Price History → [BUY ALERT] Our #1 A.I. Stock for March (From Behind the Markets) (Ad) Free MZZ Stock Alerts $10.48 -0.12 (-1.13%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipStock AnalysisChartHoldingsOwnership ProShares UltraShort MidCap400 Stock Price Performance5 Day Performance-3.74%1 Month Performance-12.19%3 Month Performance-15.11%6 Month Performance-33.14%Year-To-Date Performance-16.60%1 Year Performance-37.40% Receive MZZ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ProShares UltraShort MidCap400 and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Prosper Trading AcademyDid you make $29,000 two days with AI options trades?What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy MZZ Stock Chart for Thursday, March, 28, 2024 MZZ Chart by TradingView ProShares UltraShort MidCap400 Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$10.93$10.60-3.02%$10.76$10.60429 shs$1.73 million03/26/2024$10.90$10.93+0.29%$10.93$10.87733 shs$1.79 million03/25/2024$10.89$10.90+0.06%$10.90$10.85862 shs$1.78 million03/22/2024$10.72$10.89+1.59%$10.90$10.872,230 shs$1.78 million03/21/2024$10.97$10.72-2.29%$10.88$10.722,755 shs$1.75 million03/20/2024$11.38$10.97-3.63%$11.25$10.97474 shs$1.79 million Get the Latest News and Ratings for MZZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ProShares UltraShort MidCap400 and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$11.56$11.38-1.52%$11.65$11.3816,030 shs$1.86 million03/18/2024$11.51$11.56+0.44%$11.56$11.49450 shs$1.89 million03/15/2024$11.50$11.52+0.17%$11.52$11.5261 shs$1.88 million03/14/2024$11.21$11.50+2.59%$11.50$11.20484 shs$1.88 million03/13/2024$11.27$11.21-0.53%$11.24$11.13584 shs$1.83 million03/12/2024$11.40$11.27-1.14%$11.27$11.2713 shs$1.84 million03/11/2024$11.27$11.40+1.13%$11.40$11.401,111 shs$1.86 million03/08/2024$11.15$11.27+1.08%$11.27$11.011,215 shs$1.84 million03/07/2024$11.38$11.15-2.02%$11.18$11.132,879 shs$1.82 million03/06/2024$11.50$11.38-1.08%$11.38$11.341,366 shs$1.86 million03/05/2024$11.44$11.50+0.57%$11.53$11.501,316 shs$1.88 million03/04/2024$11.59$11.44-1.34%$11.44$11.44910 shs$1.87 million03/01/2024$11.73$11.59-1.19%$11.66$11.582,128 shs$1.90 million02/29/2024$11.94$11.73-1.76%$11.73$11.73464 shs$1.92 million02/28/2024$11.94$11.94$11.96$11.931,086 shs$1.95 million02/27/2024$12.02$11.94-0.67%$11.97$11.94601 shs$1.95 million02/26/2024$11.98$12.02+0.33%$12.02$12.02805 shs$1.97 million02/23/2024$12.02$11.98-0.33%$12.08$11.941,121 shs$1.96 million02/22/2024$12.36$12.02-2.75%$12.19$12.021,947 shs$1.97 million02/21/2024$12.45$12.36-0.72%$12.38$12.364,115 shs$2.02 million02/20/2024$12.23$12.45+1.80%$12.48$12.44974 shs$2.04 million02/19/2024$12.23$12.23+0.04%$12.23$12.01600 shs$2 million02/16/2024$12.02$12.23+1.71%$12.23$12.01651 shs$2.00 million02/15/2024$12.45$12.02-3.45%$12.15$11.985,242 shs$1.97 million02/14/2024$12.82$12.45-2.89%$12.45$12.4532 shs$2.04 million02/13/2024$12.22$12.82+4.91%$12.97$12.636,406 shs$2.10 million02/12/2024$12.45$12.22-1.85%$12.39$12.191,565 shs$2.00 million02/09/2024$12.62$12.45-1.35%$12.56$12.457,796 shs$2.04 million02/08/2024$12.86$12.62-1.87%$12.72$12.623,958 shs$2.06 million02/07/2024$12.98$12.86-0.93%$12.89$12.8212,230 shs$2.10 million02/06/2024$13.07$12.98-0.68%$13.03$12.981,911 shs$2.12 million02/05/2024$12.78$13.07+2.28%$13.24$13.0517,706 shs$2.14 million02/02/2024$12.81$12.78-0.23%$13.07$12.78928 shs$2.09 million02/01/2024$13.09$12.81-2.14%$13.26$12.814,015 shs$2.09 millionMake This $3 Trade the Instant the Opening Bell Rings (Ad)Since the birth of Wall Street, one simple rule has remained the same.... Buy stocks that are cheap....When they’re on sale…. And when nobody else is looking…See Why This $3.00 Stock Could Hit $15.0001/31/2024$12.64$13.09+3.56%$13.09$12.643,061 shs$2.14 million01/30/2024$12.63$12.64+0.08%$12.70$12.621,503 shs$2.07 million01/29/2024$12.82$12.63-1.48%$12.86$12.63441 shs$2.07 million01/26/2024$12.87$12.82-0.42%$12.83$12.756,451 shs$2.10 million01/25/2024$13.00$12.87-0.99%$12.92$12.87923 shs$2.11 million01/24/2024$12.83$13.00+1.35%$13.00$12.84290 shs$2.13 million01/23/2024$12.73$12.83+0.79%$12.83$12.8314 shs$2.10 million01/22/2024$13.04$12.73-2.36%$12.80$12.716,843 shs$2.08 million01/19/2024$13.30$13.04-1.95%$13.26$13.0414,905 shs$2.13 million01/18/2024$13.48$13.30-1.34%$13.31$13.296,335 shs$2.18 million01/17/2024$13.31$13.48+1.28%$13.63$13.487,564 shs$2.20 million01/16/2024$13.11$13.31+1.53%$13.38$13.3114,470 shs$2.18 million01/15/2024$13.11$13.11+0.01%$13.15$13.111,200 shs$2.14 million01/12/2024$13.09$13.11+0.15%$13.15$13.111,295 shs$2.14 million01/11/2024$13.03$13.09+0.46%$13.32$13.047,386 shs$2.14 million01/10/2024$13.08$13.03-0.35%$13.03$13.03400 shs$2.13 million01/09/2024$12.93$13.08+1.13%$13.11$13.0815,191 shs$2.14 million01/08/2024$13.25$12.93-2.44%$13.09$12.931,543 shs$2.11 million01/05/2024$13.33$13.25-0.60%$13.33$13.25525 shs$2.17 million01/04/2024$13.26$13.33+0.53%$13.33$13.193,542 shs$2.18 million01/03/2024$12.68$13.26+4.57%$13.26$13.073,024 shs$2.17 million01/02/2024$12.57$12.68+0.88%$12.79$12.6216,739 shs$2.07 million01/01/2024$12.57$12.57-0.01%$12.57$12.393,300 shs$2.06 million12/29/2023$12.35$12.57+1.78%$12.57$12.393,399 shs$2.06 million12/28/2023$12.35$12.35$12.41$12.3523,662 shs$2.02 million12/27/2023$12.33$12.35+0.16%$12.35$12.31459 shs$2.02 million Related Companies: QMID Stock Price Chart SMDD Stock Price Chart AWEG Stock Price Chart FMDE Stock Price Chart VNMC Stock Price Chart MYY Stock Price Chart MIDE Stock Price Chart AFMC Stock Price Chart SMDY Stock Price Chart AVMC Stock Price Chart Receive MZZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ProShares UltraShort MidCap400 and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:MZZ) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ProShares UltraShort MidCap400 Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.