ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
14.29
+0.02 (0.13%)
At close: Jun 27, 2025, 4:00 PM
14.29
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 14.62 | 14.64 | 14.51 | 14.51 | 14.36 | -2.28% | 1,635 |
| Jun 2, 2025 | 14.75 | 14.98 | 14.75 | 14.85 | 14.69 | 0.20% | 4,214 |
| May 30, 2025 | 15.23 | 15.25 | 14.82 | 14.82 | 14.66 | -1.49% | 3,740 |
| May 29, 2025 | 14.99 | 15.10 | 14.99 | 15.04 | 14.88 | -0.54% | 3,085 |
| May 28, 2025 | 14.88 | 15.13 | 14.86 | 15.13 | 14.96 | 2.80% | 3,480 |
| May 27, 2025 | 14.95 | 14.95 | 14.71 | 14.71 | 14.56 | -3.51% | 2,048 |
| May 23, 2025 | 15.31 | 15.31 | 15.25 | 15.25 | 15.09 | 0.63% | 443 |
| May 22, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 14.99 | 0.38% | 939 |
| May 21, 2025 | 14.94 | 15.11 | 14.78 | 15.10 | 14.94 | 1.44% | 3,513 |
| May 20, 2025 | 14.81 | 14.88 | 14.73 | 14.88 | 14.72 | 1.49% | 14,386 |
| May 19, 2025 | 14.84 | 14.84 | 14.66 | 14.66 | 14.51 | -0.60% | 1,295 |
| May 16, 2025 | 14.99 | 15.02 | 14.45 | 14.75 | 14.59 | -1.99% | 10,081 |
| May 15, 2025 | 15.37 | 15.37 | 15.05 | 15.05 | 14.89 | -1.70% | 2,923 |
| May 14, 2025 | 15.41 | 15.41 | 15.31 | 15.31 | 15.15 | 1.76% | 1,471 |
| May 13, 2025 | 14.87 | 15.05 | 14.87 | 15.05 | 14.89 | 0.70% | 3,543 |
| May 12, 2025 | 14.73 | 15.06 | 14.73 | 14.94 | 14.78 | -4.38% | 3,244 |
| May 9, 2025 | 15.61 | 15.63 | 15.61 | 15.63 | 15.46 | -0.38% | 1,398 |
| May 8, 2025 | 15.79 | 15.93 | 15.40 | 15.69 | 15.52 | -2.58% | 6,892 |
| May 7, 2025 | 16.19 | 16.25 | 16.00 | 16.10 | 15.93 | 1.26% | 6,640 |
| May 6, 2025 | 15.81 | 15.93 | 15.75 | 15.90 | 15.73 | 1.27% | 6,815 |
| May 5, 2025 | 15.60 | 15.76 | 15.48 | 15.70 | 15.53 | 1.57% | 5,330 |
| May 2, 2025 | 15.64 | 15.64 | 15.29 | 15.46 | 15.29 | -2.95% | 3,006 |
| May 1, 2025 | 15.93 | 15.93 | 15.78 | 15.93 | 15.76 | 0.93% | 1,521 |
| Apr 30, 2025 | 16.02 | 16.05 | 15.72 | 15.78 | 15.61 | -1.45% | 6,760 |
| Apr 29, 2025 | 16.06 | 16.10 | 15.87 | 16.01 | 15.84 | -1.34% | 5,959 |
| Apr 28, 2025 | 16.02 | 16.50 | 16.01 | 16.23 | 16.06 | -0.62% | 3,787 |
| Apr 25, 2025 | 16.21 | 16.45 | 16.21 | 16.33 | 16.16 | 1.83% | 7,870 |
| Apr 24, 2025 | 16.23 | 16.23 | 16.00 | 16.04 | 15.87 | -5.11% | 2,011 |
| Apr 23, 2025 | 16.16 | 16.90 | 16.03 | 16.90 | 16.72 | 0.54% | 5,848 |
| Apr 22, 2025 | 17.20 | 17.20 | 16.72 | 16.81 | 16.63 | -4.72% | 102,908 |
| Apr 21, 2025 | 17.72 | 17.98 | 17.64 | 17.64 | 17.45 | 3.22% | 102,850 |
| Apr 17, 2025 | 17.42 | 17.42 | 16.80 | 17.09 | 16.91 | -1.58% | 3,750 |
| Apr 16, 2025 | 16.90 | 17.58 | 16.90 | 17.37 | 17.18 | 2.19% | 4,429 |