Quantcast

Mid Cap Bear 3X Shares Historical Stock Prices

(ETF)
MIDZ 
$55.5493
*  
0.1408
0.25%
Get MIDZ Alerts
*Delayed - data as of Aug. 22, 2019  -  Find a broker to begin trading MIDZ now


Community Rating:
View:    MIDZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-AUG-2018 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.25 56.5384 55.1622 55.5493 1,438
08/21/2019 55.65 55.74 55.42 55.6901 1,677
08/20/2019 56.63 56.6893 56.62 56.6893 1,564
08/19/2019 55 55.34 55 55.33 2,418
08/16/2019 59.2758 59.2758 56.96 56.96 1,685
08/15/2019 60.32 61.03 60.289 60.93 6,017
08/14/2019 58.3501 60.6126 58.3501 60.6 6,682
08/13/2019 58.06 58.06 54.66 55.67 4,992
08/12/2019 56.62 57.7282 56.4816 57.69 4,192
08/09/2019 53.69 55.13 53.69 55.13 7,296
08/08/2019 55.2307 55.2307 53.27 53.5142 6,256
08/07/2019 58.88 59.5461 56.13 56.5233 18,574
08/06/2019 57.96 58.82 56.86 56.88 4,852
08/05/2019 57.37 60.51 57.37 59.04 9,035
08/02/2019 53.8 55.52 53.57 54.4433 17,381
08/01/2019 50.29 53.06 49.64 52.95 17,566
07/31/2019 49.2 50.4 48.67 50.4 11,137
07/30/2019 50.64 50.64 48.82 48.82 8,745
07/29/2019 48.98 50.02 48.98 49.87 7,152
07/26/2019 50.01 50.01 49.02 49.06 2,823
07/25/2019 49.36 50.6129 49.36 50.59 2,525
07/24/2019 51.1773 51.18 49.02 49.1066 8,631
07/23/2019 52.3 52.5078 51.2 51.2 1,744
07/22/2019 52.32 52.9445 52.32 52.9445 939
07/19/2019 51.75 52.6283 51.73 52.6283 1,615
07/18/2019 53.105 53.105 52 52.3229 1,591
07/17/2019 51.87 52.6756 51.87 52.6756 3,066
07/16/2019 51.41 51.5489 51.34 51.5489 927
07/15/2019 50.72 51.86 50.54 51.6648 1,809
07/12/2019 52.34 52.34 50.73 50.8575 1,740
07/11/2019 52.8 53.06 52.5401 52.5401 1,847
07/10/2019 51.1 52.0476 51.1 52.0476 876
07/09/2019 52.62 52.67 51.9852 51.9852 371
07/08/2019 51.25 52 51.0767 51.93 1,943
07/05/2019 51.65 51.81 50.6982 50.6982 2,474
07/03/2019 51.48 51.48 50.7433 50.7433 447
07/02/2019 51.95 52.5174 51.53 52.1217 1,187
07/01/2019 49.9345 51.5395 49.9 51.5395 6,865
06/28/2019 52.68 52.76 51.97 51.97 5,820
06/27/2019 54.75 54.75 53.85 53.85 1,782
06/26/2019 55.527 56.1495 55.45 55.95 1,841
06/25/2019 55.1 55.85 54.8 55.8 1,523
06/24/2019 53.45 55 53.45 55 5,996
06/21/2019 52.85 53.55 52.85 53.45 508
06/20/2019 52.1 53.55 52.05 52.5085 1,224
06/19/2019 54.05 54.2 53.5265 53.75 1,385
06/18/2019 53.95 54.2495 52.95 54.05 5,680
06/17/2019 55.7 56.2 55.5 56.2 1,140
06/14/2019 55.9 56.185 55.6 55.95 1,094
06/13/2019 55.4 55.5 54.95 55.1 1,808
06/12/2019 56 56.45 55.95 56.065 933
06/11/2019 54.543 56.0525 54.5 55.7335 1,707
06/10/2019 55.95 56 54.85 55.95 7,209
06/07/2019 57.25 57.4995 56.15 56.7245 5,062
06/06/2019 58.45 58.6615 57.449 57.8 8,437
06/05/2019 58.1 59.8965 58.1 58.4 1,774
06/04/2019 61.5175 61.8185 58.95 58.9545 5,038
06/03/2019 64.6 64.8495 63.2 63.75 6,211
05/31/2019 65.55 65.9175 64.4025 65.1685 4,970
05/30/2019 62.15 63.8495 61.4 63.288 1,584
05/29/2019 62.55 63.5495 62.4495 62.75 5,831
05/28/2019 59.45 61.6495 59.45 61.55 5,376
05/24/2019 60.05 60.4 59.5 59.905 1,108
05/23/2019 59.15 61.55 59.15 60.805 6,162
05/22/2019 57.3 58 56.9 57.7035 2,412
05/21/2019 57.6 57.875 56.25 56.6 1,135
05/20/2019 58.45 58.95 57.95 58.638 6,622
05/17/2019 56.739 57.45 55.8 57.432 3,883
05/16/2019 55.9 55.9 54.5 55.5575 953
05/15/2019 58.4 58.4 56.3 56.472 1,115
05/14/2019 58.55 58.55 56.5 56.8 3,460
05/13/2019 56.75 59.2695 56.75 58.8135 14,071
05/10/2019 54.732 57 53.7 53.95 3,614
05/09/2019 55.5 56.6995 54.2995 54.4525 5,158
05/08/2019 53.95 54.0385 52.9 54.0385 800
05/07/2019 52.15 54.5495 52 53.59 1,843
05/06/2019 52.95 52.95 50.25 50.6375 4,518
05/03/2019 51.6 51.6 50.299 50.299 1,998
05/02/2019 53.45 53.95 52.3 52.62 1,952
05/01/2019 51 52.7985 51 52.7985 511
04/30/2019 51.6865 51.7 51.1415 51.1415 952
04/29/2019 50.861 51.1 50.55 50.875 673
04/26/2019 52.25 52.3175 50.963 50.963 2,660
04/25/2019 51.753 53.15 51.753 52.429 3,071
04/24/2019 51.25 51.25 50.2995 50.618 1,683
04/23/2019 52.5135 52.735 51 51.2145 1,170
04/22/2019 53.3 53.45 53.1775 53.1775 2,231
04/18/2019 52.7 53.544 52.5 52.6295 931
04/17/2019 51 53 51 52.906 1,694
04/16/2019 51.3 52.05 51.3 51.8185 1,137
04/15/2019 51.65 52.1135 51.65 51.9265 1,053
04/12/2019 52.05 52.35 51.3 51.7 3,234
04/11/2019 52.8 53.15 52.65 52.8095 1,365
04/10/2019 54.2845 54.3155 53.1 53.294 2,669
04/09/2019 53.8 55 53.8 54.8 2,226
04/08/2019 53.55 53.75 53 53.0045 1,786
04/05/2019 53.5 53.5 52.925 53.0995 1,703
04/04/2019 54.7 54.7 54.1795 54.2 1,421
04/03/2019 54.85 55.25 54.35 54.9155 2,187
04/02/2019 55 56.07 55 55.791 2,004
04/01/2019 56.5 56.55 55.184 55.184 1,820
03/29/2019 57.15 57.5995 56.9055 57.5365 1,586
03/28/2019 58.8995 59.729 57.95 57.95 2,071
03/27/2019 59.15 61.0495 59.042 59.597 618
03/26/2019 60.1 60.1 58.7 59.592 1,363
03/25/2019 61.6 62.9 60.6 61.2485 10,642
03/22/2019 58.85 61.5 58.85 61.5 2,753
03/21/2019 59.2455 59.2455 56.25 56.6595 2,717
03/20/2019 57.95 59.1 57.3305 58.95 5,812
03/19/2019 56.55 57.75 56.24 57.75 1,157
03/18/2019 57.7495 57.85 56.8195 57.15 1,687
03/15/2019 58 58.1 57.105 58.1 1,348
03/14/2019 58.45 58.5 57.9 58.5 645
03/13/2019 58.55 58.55 57.4 58.35 2,479
03/12/2019 58.8345 59.0125 58.738 59.0125 1,431
03/11/2019 61.3 61.3 59.2485 59.2485 3,290
03/08/2019 62.3 62.4 61.5 61.5395 4,605
03/07/2019 59.9 61.4555 59.8 61.0925 7,289
03/06/2019 57.45 59.55 57.45 59.55 4,392
03/05/2019 56.55 57.1465 56.55 57.1465 473
03/04/2019 55.15 57.7015 55.15 56.6295 1,933
03/01/2019 56.1 56.9 55.5945 55.599 759
02/28/2019 56.7 56.9765 56.35 56.969 767
02/27/2019 57.1 57.1 56.0505 56.3185 1,149
02/26/2019 55.0995 56.45 55.0995 56.45 7,244
02/25/2019 54.05 55.2 53.975 55.085 12,670
02/22/2019 55.9 55.9 54.9535 55.1 4,664
02/21/2019 56.2 56.45 56.1 56.3595 592
02/20/2019 56.7 56.7 55.7 55.7 1,601
02/19/2019 57.404 57.4155 56.2 56.542 1,432
02/15/2019 58.1 58.1 56.75 56.75 2,869
02/14/2019 59.75 59.75 58 58.7935 3,250
02/13/2019 59.35 59.55 58.6 58.6 1,410
02/12/2019 60.35 60.35 59.347 59.6165 969
02/11/2019 61.9 62.39 61.524 61.524 1,580
02/08/2019 63.4 64.25 62.5 62.9255 1,748
02/07/2019 63.75 63.8 62.05 62.45 3,335
02/06/2019 61.8 62.25 61.15 61.6495 1,924
02/05/2019 61.9 62.2 61.5 61.5055 1,935
02/04/2019 63.8635 63.8635 62.456 62.456 162
02/01/2019 63.7 64.6425 63.7 63.8465 6,852
01/31/2019 65.3 65.8425 64.4 64.45 984
01/30/2019 65.7 67.65 65.1005 65.5705 2,568
01/29/2019 66.65 66.9705 66.05 66.5725 1,032
01/28/2019 68.2 68.25 66.5505 66.801 763
01/25/2019 66.942 66.942 65.85 66.3215 6,094
01/24/2019 69.6705 69.6705 68.005 68.404 942
01/23/2019 68.2495 71.442 67.96 70.0225 2,573
01/22/2019 68.05 70.501 67.572 70.02 1,882
01/18/2019 67.9 68.7 65.9705 66.35 1,948
01/17/2019 70.9 70.9 68.471 69.548 839
01/16/2019 70.75 72.1 70.75 71.274 1,136
01/15/2019 74 74 72.6 72.768 579
01/14/2019 74.95 74.95 73.098 74.1265 1,164
01/11/2019 74.053 74.4865 72.7 72.75 799
01/10/2019 75.65 76.275 73.038 73.038 1,475
01/09/2019 75.75 76.603 74.1445 74.9435 2,487
01/08/2019 78.6 80.15 76.8965 76.8965 3,072
01/07/2019 83.85 83.85 79.195 80.808 4,155
01/04/2019 89.5 89.5 83.55 83.55 2,929
01/03/2019 90.15 93.5095 88.4 92.451 1,624
01/02/2019 91.5 92.6 87.809 88.4 3,256
12/31/2018 88.55 91.364 87.85 87.85 2,146
12/28/2018 89.3 91.705 87 90.15 8,277
12/27/2018 95.05 99.2995 90 90 8,149
12/26/2018 105.15 106.593 91.875 92.0345 10,200
12/24/2018 100.7 105.95 99.5 105.95 14,396
12/21/2018 92.35 98.7 89.2505 98.251 11,977
12/20/2018 90.7 95.15 89.071 92.6 9,933
12/19/2018 85.1 90.25 82.75 88.9555 3,549
12/18/2018 82.45 85.1955 81.153 84.3955 12,346
12/17/2018 80 86 79.9565 84.85 8,121
12/14/2018 78 80.35 76.6 79.45 3,122
12/13/2018 73.05 76.1305 73.05 76.1305 1,022
12/12/2018 73.25 74.05 71.589 74.05 764
12/11/2018 72.25 75.593 71.45 75.593 466
12/10/2018 73.4 78.145 73.4 74.913 7,906
12/07/2018 69.25 74.5 68.5 73.25 6,590
12/06/2018 71.65 74.3915 69.1 69.1 7,371
12/04/2018 63.35 68.3695 63.35 68.3695 3,783
12/03/2018 60.75 63.5 60.75 61.5005 1,369
11/30/2018 64.2725 64.475 63.1 63.299 1,678
11/29/2018 64 65.15 63.5 63.5 511
11/28/2018 67.7 68.05 64.427 64.4275 1,147
11/27/2018 67.7 67.95 67.3 67.938 694
11/26/2018 67.4 67.4 66.278 66.709 1,355
11/23/2018 70.75 70.75 68.2 69.4155 704
11/21/2018 70.2 70.2 67.5 68.85 1,584
11/20/2018 70.75 71.9 69.35 71.2175 2,269
11/19/2018 65.7 67.4005 65 67.4005 715
11/16/2018 66.05 66.425 64.75 64.75 1,461
11/15/2018 69.15 69.605 65.35 65.8 2,843
11/14/2018 65.05 68.85 64.5885 66.95 1,728
11/13/2018 66.45 67.05 64.834 66.4175 3,203
11/12/2018 63.95 66.55 63.85 66.5 4,801
11/09/2018 62.8495 64.622 62.8495 63.2 1,138
11/08/2018 61.25 61.9 60.8325 61.9 790
11/07/2018 63.1 63.5 61.132 61.2445 1,814
11/06/2018 65.45 65.45 63.852 63.852 953
11/05/2018 65.9 66.1 64.55 65 1,111
11/02/2018 65 66.8 64.418 65.7245 1,765
11/01/2018 69.1 69.1 65.9 66.068 2,909
10/31/2018 68.9 69.35 68.35 68.8695 1,964
10/30/2018 75 75 70.65 70.7 4,210
10/29/2018 71.9 76.6895 69.374 74.95 5,190
10/26/2018 73.25 75.9675 71.3 73.75 5,520
10/25/2018 73.75 73.75 70.2005 71.392 4,483
10/24/2018 68.95 74.843 68.95 74.843 1,413
10/23/2018 69.05 71.4 68.1075 68.55 6,318
10/22/2018 65.246 66.85 65.246 66.85 1,694
10/19/2018 63.3 65.7895 63.3 65.3715 1,012
10/18/2018 62.45 64.5 61.95 63.95 1,275
10/17/2018 63.05 63.35 61.6505 61.867 1,279
10/16/2018 63.5 63.9 61.15 61.5395 758
10/15/2018 65.85 65.85 64.0675 64.5 1,627
10/12/2018 65.75 68.25 63.7 65.65 14,231
10/11/2018 63.7 66.3995 62.59 65.9485 5,229
10/10/2018 58.3585 62.6 58.3585 62.6 3,543
10/09/2018 57.1655 57.9 56.7205 57.8315 652
10/08/2018 57.3 57.825 56.75 56.75 660
10/05/2018 56 57.6 55.618 56.75 651
10/04/2018 54.7 56.0995 54.622 55.8 1,904
10/03/2018 54.25 54.25 53.444 54 669
10/02/2018 54 54.677 54 54.677 636
10/01/2018 52.5165 54 52.5165 54 608
09/28/2018 53.5 53.5 52.45 52.5 1,622
09/27/2018 52.8635 53.15 52.702 53.05 35,566
09/26/2018 52.195 53.4 51.85 53.4 1,388
09/25/2018 51.8 51.8 51.565 51.565 146
09/24/2018 51.6 52.55 51.0505 51.95 852
09/21/2018 50.45 51.4 50.45 51.4 127
09/20/2018 51.1 51.255 50.8 50.85 611
09/19/2018 51.35 51.5 51.35 51.5 327
09/18/2018 51.9185 51.9505 51.4 51.4 400
09/17/2018 50.75 51.8 50.75 51.65 42,648
09/14/2018 50.45 50.55 50.3 50.45 748
09/13/2018 51.1 51.375 50.95 50.95 755
09/12/2018 51.5 51.5 51.5 51.5 00
09/11/2018 52.25 52.25 51.144 51.5 423
09/10/2018 51.8995 51.8995 51.75 51.75 171
09/07/2018 51.9 52.2965 51.9 52.2965 551
09/06/2018 50.85 51.75 50.85 51.6 717
09/05/2018 51 52.05 51 51.612 483
09/04/2018 51.5 51.6 51.1 51.1 15,496
08/31/2018 51.3 51.3 51.3 51.3 314
08/30/2018 50.8995 51.3 50.6995 51.105 5,391
08/29/2018 51.3495 51.35 50.229 50.324 176
08/28/2018 50.8455 51.3 50.8455 51.3 719
08/27/2018 51.3 51.3 49.85 50.85 60,008
08/24/2018 51.4475 51.796 51.4475 51.796 223
08/23/2018 51.8295 52.2945 51.8295 51.975 1,064
08/22/2018 51.7 51.781 51.25 51.5 4,842
08/21/2018 52.5 52.5 51.105 51.4 1,545
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for MIDZ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio