ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
14.14
+0.07 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
14.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.84 | 14.15 | 13.84 | 14.15 | 14.14 | 0.47% | 456 |
| Dec 4, 2025 | 13.98 | 14.08 | 13.96 | 14.08 | 14.08 | 1.36% | 2,601 |
| Dec 3, 2025 | 13.84 | 13.92 | 13.84 | 13.89 | 13.89 | -1.22% | 1,791 |
| Dec 2, 2025 | 14.02 | 14.20 | 13.95 | 14.06 | 14.06 | 1.72% | 2,550 |
| Dec 1, 2025 | 13.66 | 13.82 | 13.62 | 13.82 | 13.82 | 0.50% | 1,508 |
| Nov 28, 2025 | 13.76 | 13.88 | 13.62 | 13.76 | 13.75 | -0.54% | 3,701 |
| Nov 26, 2025 | 14.14 | 14.14 | 13.80 | 13.83 | 13.83 | -2.61% | 7,879 |
| Nov 25, 2025 | 14.55 | 14.55 | 14.18 | 14.20 | 14.20 | -3.18% | 4,050 |
| Nov 24, 2025 | 14.82 | 14.88 | 14.62 | 14.67 | 14.67 | -0.56% | 10,918 |
| Nov 21, 2025 | 15.25 | 15.25 | 14.51 | 14.75 | 14.75 | -4.13% | 6,374 |
| Nov 20, 2025 | 14.81 | 15.41 | 14.70 | 15.38 | 15.38 | 2.63% | 8,555 |
| Nov 19, 2025 | 14.97 | 15.13 | 14.93 | 14.99 | 14.99 | 0.07% | 3,542 |
| Nov 18, 2025 | 15.14 | 15.14 | 14.85 | 14.98 | 14.98 | -0.35% | 2,488 |
| Nov 17, 2025 | 14.59 | 15.06 | 14.59 | 15.03 | 15.03 | 2.99% | 7,274 |
| Nov 14, 2025 | 14.60 | 14.66 | 14.47 | 14.60 | 14.60 | 1.79% | 2,105 |
| Nov 13, 2025 | 14.12 | 14.34 | 14.12 | 14.34 | 14.34 | 1.55% | 2,036 |
| Nov 12, 2025 | 14.12 | 14.18 | 14.03 | 14.12 | 14.12 | -1.45% | 5,593 |
| Nov 11, 2025 | 14.34 | 14.44 | 14.33 | 14.33 | 14.33 | -2.10% | 3,862 |
| Nov 10, 2025 | 14.67 | 15.00 | 14.56 | 14.64 | 14.63 | -2.20% | 13,831 |
| Nov 7, 2025 | 15.11 | 15.19 | 14.84 | 14.96 | 14.96 | -1.88% | 5,808 |
| Nov 6, 2025 | 15.02 | 15.25 | 14.95 | 15.25 | 15.25 | 1.32% | 1,015 |
| Nov 5, 2025 | 15.18 | 15.18 | 15.05 | 15.05 | 15.05 | -1.65% | 776 |
| Nov 4, 2025 | 15.44 | 15.51 | 15.17 | 15.31 | 15.30 | 0.97% | 23,265 |
| Nov 3, 2025 | 15.26 | 15.45 | 15.13 | 15.16 | 15.16 | 1.52% | 10,021 |
| Oct 31, 2025 | 14.93 | 14.94 | 14.90 | 14.93 | 14.93 | 1.12% | 6,201 |
| Oct 30, 2025 | 14.65 | 14.77 | 14.65 | 14.77 | 14.77 | 2.32% | 1,902 |
| Oct 29, 2025 | 13.95 | 14.43 | 13.95 | 14.43 | 14.43 | 4.18% | 667 |
| Oct 28, 2025 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | -0.13% | 5,365 |
| Oct 27, 2025 | 13.94 | 13.94 | 13.81 | 13.87 | 13.87 | -0.08% | 1,567 |
| Oct 24, 2025 | 13.70 | 13.88 | 13.70 | 13.88 | 13.88 | 1.02% | 3,765 |
| Oct 23, 2025 | 15.25 | 15.25 | 13.63 | 13.74 | 13.74 | -2.16% | 17,467 |
| Oct 22, 2025 | 14.14 | 14.14 | 13.89 | 14.04 | 14.04 | 0.52% | 835 |
| Oct 21, 2025 | 14.17 | 14.17 | 13.94 | 13.97 | 13.97 | 0.90% | 921 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | 13.84 | -2.40% | 1,783 |
| Oct 17, 2025 | 14.15 | 14.36 | 14.00 | 14.19 | 14.19 | 0.89% | 6,092 |
| Oct 16, 2025 | 13.92 | 14.17 | 13.92 | 14.06 | 14.06 | 1.03% | 2,095 |
| Oct 15, 2025 | 13.60 | 13.92 | 13.55 | 13.92 | 13.92 | 0.95% | 732 |
| Oct 14, 2025 | 14.10 | 14.10 | 13.79 | 13.79 | 13.78 | -1.83% | 613 |
| Oct 13, 2025 | 14.01 | 14.04 | 14.00 | 14.04 | 14.04 | -1.32% | 1,598 |
| Oct 10, 2025 | 13.90 | 14.48 | 13.90 | 14.23 | 14.23 | 2.11% | 8,692 |
| Oct 9, 2025 | 13.41 | 13.94 | 13.41 | 13.94 | 13.94 | 2.92% | 2,983 |
| Oct 8, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.25% | 16 |
| Oct 7, 2025 | 13.59 | 13.71 | 13.59 | 13.71 | 13.71 | 0.97% | 1,038 |
| Oct 6, 2025 | 13.57 | 13.61 | 13.57 | 13.58 | 13.58 | 0.29% | 600 |
| Oct 3, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.87% | 153 |
| Oct 2, 2025 | 13.91 | 13.91 | 13.60 | 13.66 | 13.66 | -1.63% | 2,825 |
| Oct 1, 2025 | 13.70 | 13.89 | 13.70 | 13.89 | 13.89 | 1.90% | 524 |
| Sep 30, 2025 | 13.69 | 13.83 | 13.63 | 13.63 | 13.63 | -0.94% | 3,862 |
| Sep 29, 2025 | 13.85 | 13.87 | 13.76 | 13.76 | 13.76 | -0.66% | 2,934 |
| Sep 26, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.04% | 113 |