ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
13.65
-0.01 (-0.11%)
At close: Aug 15, 2025, 4:00 PM
13.65
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.51 | 13.77 | 13.51 | 13.66 | 13.66 | 2.66% | 4,643 |
| Aug 13, 2025 | 13.70 | 13.70 | 13.30 | 13.31 | 13.31 | -4.23% | 3,716 |
| Aug 12, 2025 | 14.13 | 14.18 | 13.85 | 13.89 | 13.89 | -2.53% | 2,743 |
| Aug 11, 2025 | 14.15 | 14.42 | 14.15 | 14.25 | 14.25 | 1.02% | 4,607 |
| Aug 8, 2025 | 14.19 | 14.19 | 14.11 | 14.11 | 14.11 | -1.39% | 4,598 |
| Aug 7, 2025 | 14.17 | 14.43 | 14.17 | 14.31 | 14.31 | -0.71% | 3,931 |
| Aug 6, 2025 | 14.18 | 14.44 | 14.18 | 14.41 | 14.41 | 2.30% | 4,153 |
| Aug 5, 2025 | 14.16 | 14.34 | 14.07 | 14.09 | 14.09 | -1.51% | 5,115 |
| Aug 4, 2025 | 14.45 | 14.50 | 14.30 | 14.30 | 14.30 | -2.53% | 4,785 |
| Aug 1, 2025 | 14.78 | 14.80 | 14.68 | 14.68 | 14.68 | 3.27% | 1,675 |
| Jul 31, 2025 | 14.26 | 14.35 | 14.21 | 14.21 | 14.21 | 1.43% | 6,149 |
| Jul 30, 2025 | 13.65 | 14.07 | 13.65 | 14.01 | 14.01 | 4.08% | 2,597 |
| Jul 29, 2025 | 13.60 | 13.60 | 13.46 | 13.46 | 13.46 | 1.03% | 1,528 |
| Jul 28, 2025 | 13.25 | 13.32 | 13.25 | 13.32 | 13.32 | 2.90% | 1,784 |
| Jul 25, 2025 | 13.21 | 13.97 | 12.95 | 12.95 | 12.95 | -2.29% | 3,933 |
| Jul 24, 2025 | 13.17 | 13.33 | 13.01 | 13.25 | 13.25 | 2.13% | 1,124 |
| Jul 23, 2025 | 12.97 | 12.98 | 12.97 | 12.98 | 12.98 | -0.85% | 488 |
| Jul 22, 2025 | 13.22 | 13.32 | 13.05 | 13.09 | 13.09 | -2.58% | 5,054 |
| Jul 21, 2025 | 13.36 | 13.43 | 13.18 | 13.43 | 13.43 | -0.72% | 1,655 |
| Jul 18, 2025 | 13.51 | 13.68 | 13.51 | 13.53 | 13.53 | -0.63% | 1,138 |
| Jul 17, 2025 | 13.83 | 13.83 | 13.61 | 13.62 | 13.62 | -1.53% | 1,753 |
| Jul 16, 2025 | 13.96 | 14.00 | 13.82 | 13.83 | 13.83 | -0.20% | 647 |
| Jul 15, 2025 | 13.47 | 13.86 | 13.47 | 13.86 | 13.86 | 3.93% | 1,306 |
| Jul 14, 2025 | 13.33 | 13.42 | 13.33 | 13.33 | 13.33 | 1.27% | 481 |
| Jul 11, 2025 | 13.25 | 13.25 | 13.17 | 13.17 | 13.17 | 0.42% | 1,534 |
| Jul 10, 2025 | 12.93 | 13.11 | 12.83 | 13.11 | 13.11 | - | 5,903 |
| Jul 9, 2025 | 13.29 | 13.29 | 13.11 | 13.11 | 13.11 | -0.86% | 490 |
| Jul 8, 2025 | 13.20 | 13.22 | 13.17 | 13.22 | 13.22 | -1.64% | 2,024 |
| Jul 7, 2025 | 13.33 | 13.47 | 13.33 | 13.44 | 13.44 | 2.08% | 1,625 |
| Jul 3, 2025 | 13.89 | 13.89 | 13.17 | 13.17 | 13.17 | -0.30% | 1,790 |
| Jul 2, 2025 | 13.34 | 13.34 | 13.21 | 13.21 | 13.21 | -2.79% | 457 |
| Jul 1, 2025 | 14.09 | 14.09 | 13.53 | 13.59 | 13.59 | -6.09% | 1,823 |
| Jun 30, 2025 | 14.31 | 14.47 | 14.25 | 14.47 | 14.47 | 1.28% | 4,291 |
| Jun 27, 2025 | 14.19 | 14.40 | 14.15 | 14.29 | 14.29 | 0.13% | 1,055 |
| Jun 26, 2025 | 14.26 | 14.27 | 14.16 | 14.27 | 14.27 | -1.26% | 10,058 |
| Jun 25, 2025 | 14.50 | 14.93 | 14.45 | 14.45 | 14.45 | -0.69% | 4,203 |
| Jun 24, 2025 | 14.58 | 14.58 | 14.42 | 14.55 | 14.40 | -1.22% | 2,500 |
| Jun 23, 2025 | 15.04 | 15.04 | 14.73 | 14.73 | 14.57 | -2.17% | 3,984 |
| Jun 20, 2025 | 14.88 | 15.12 | 14.88 | 15.06 | 14.90 | 1.49% | 8,573 |
| Jun 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.68 | 0.74% | 627 |
| Jun 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.57 | 1.85% | 564 |
| Jun 16, 2025 | 14.36 | 14.46 | 14.36 | 14.46 | 14.31 | -1.83% | 2,816 |
| Jun 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.57 | 2.36% | 201 |
| Jun 12, 2025 | 14.45 | 14.45 | 14.39 | 14.39 | 14.24 | -0.61% | 516 |
| Jun 11, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.32 | 1.73% | 374 |
| Jun 10, 2025 | 14.21 | 14.25 | 14.21 | 14.23 | 14.08 | -0.59% | 956 |
| Jun 9, 2025 | 14.34 | 14.34 | 14.27 | 14.32 | 14.16 | -1.43% | 1,092 |
| Jun 6, 2025 | 14.38 | 14.52 | 14.38 | 14.52 | 14.37 | -0.85% | 344 |
| Jun 5, 2025 | 14.50 | 14.65 | 14.50 | 14.65 | 14.49 | 1.40% | 395 |
| Jun 4, 2025 | 14.46 | 14.46 | 14.33 | 14.45 | 14.29 | -0.45% | 1,180 |