ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
14.94
-0.68 (-4.38%)
At close: May 12, 2025, 4:00 PM
14.94
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.73 | 15.06 | 14.73 | 14.94 | 14.94 | -4.38% | 3,244 |
| May 9, 2025 | 15.61 | 15.63 | 15.61 | 15.63 | 15.63 | -0.38% | 1,398 |
| May 8, 2025 | 15.79 | 15.93 | 15.40 | 15.69 | 15.69 | -2.58% | 6,892 |
| May 7, 2025 | 16.19 | 16.25 | 16.00 | 16.10 | 16.10 | 1.26% | 6,640 |
| May 6, 2025 | 15.81 | 15.93 | 15.75 | 15.90 | 15.90 | 1.27% | 6,815 |
| May 5, 2025 | 15.60 | 15.76 | 15.48 | 15.70 | 15.70 | 1.57% | 5,330 |
| May 2, 2025 | 15.64 | 15.64 | 15.29 | 15.46 | 15.46 | -2.95% | 3,006 |
| May 1, 2025 | 15.93 | 15.93 | 15.78 | 15.93 | 15.93 | 0.93% | 1,521 |
| Apr 30, 2025 | 16.02 | 16.05 | 15.72 | 15.78 | 15.78 | -1.45% | 6,760 |
| Apr 29, 2025 | 16.06 | 16.10 | 15.87 | 16.01 | 16.01 | -1.34% | 5,959 |
| Apr 28, 2025 | 16.02 | 16.50 | 16.01 | 16.23 | 16.23 | -0.62% | 3,787 |
| Apr 25, 2025 | 16.21 | 16.45 | 16.21 | 16.33 | 16.33 | 1.83% | 7,870 |
| Apr 24, 2025 | 16.23 | 16.23 | 16.00 | 16.04 | 16.04 | -5.11% | 2,011 |
| Apr 23, 2025 | 16.16 | 16.90 | 16.03 | 16.90 | 16.90 | 0.54% | 5,848 |
| Apr 22, 2025 | 17.20 | 17.20 | 16.72 | 16.81 | 16.81 | -4.72% | 102,908 |
| Apr 21, 2025 | 17.72 | 17.98 | 17.64 | 17.64 | 17.64 | 3.22% | 102,850 |
| Apr 17, 2025 | 17.42 | 17.42 | 16.80 | 17.09 | 17.09 | -1.58% | 3,750 |
| Apr 16, 2025 | 16.90 | 17.58 | 16.90 | 17.37 | 17.37 | 2.19% | 4,429 |
| Apr 15, 2025 | 16.97 | 17.02 | 16.70 | 17.00 | 17.00 | 1.17% | 1,322 |
| Apr 14, 2025 | 16.80 | 17.08 | 16.69 | 16.80 | 16.80 | -2.00% | 4,015 |
| Apr 11, 2025 | 17.86 | 17.86 | 17.01 | 17.14 | 17.14 | -6.18% | 1,816 |
| Apr 10, 2025 | 17.53 | 18.66 | 17.53 | 18.27 | 18.27 | 7.15% | 7,501 |
| Apr 9, 2025 | 21.23 | 21.23 | 17.03 | 17.05 | 17.05 | -18.28% | 17,296 |
| Apr 8, 2025 | 18.58 | 21.31 | 18.39 | 20.86 | 20.86 | 6.44% | 14,462 |
| Apr 7, 2025 | 19.55 | 20.60 | 18.31 | 19.60 | 19.60 | 3.65% | 16,022 |
| Apr 4, 2025 | 17.78 | 18.91 | 17.78 | 18.91 | 18.91 | 12.45% | 13,007 |
| Apr 3, 2025 | 16.44 | 16.85 | 16.44 | 16.82 | 16.82 | 8.98% | 7,108 |
| Apr 2, 2025 | 15.85 | 15.85 | 15.43 | 15.43 | 15.43 | -1.76% | 1,482 |
| Apr 1, 2025 | 15.80 | 15.90 | 15.71 | 15.71 | 15.71 | -0.65% | 5,467 |
| Mar 31, 2025 | 16.50 | 16.50 | 15.81 | 15.81 | 15.81 | -1.66% | 1,706 |
| Mar 28, 2025 | 15.67 | 16.08 | 15.67 | 16.08 | 16.08 | 3.54% | 869 |
| Mar 27, 2025 | 15.62 | 15.62 | 15.52 | 15.53 | 15.53 | 0.08% | 1,107 |
| Mar 26, 2025 | 15.45 | 15.52 | 15.39 | 15.52 | 15.52 | -1.10% | 1,058 |
| Mar 25, 2025 | 15.65 | 16.11 | 15.62 | 15.69 | 15.59 | 0.24% | 3,491 |
| Mar 24, 2025 | 15.64 | 15.86 | 15.57 | 15.65 | 15.55 | -2.83% | 7,847 |
| Mar 21, 2025 | 16.35 | 16.51 | 16.11 | 16.11 | 16.00 | 2.27% | 19,354 |
| Mar 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | 0.96% | 239 |
| Mar 19, 2025 | 15.54 | 15.72 | 15.53 | 15.60 | 15.50 | -0.45% | 3,676 |
| Mar 18, 2025 | 15.73 | 15.74 | 15.67 | 15.67 | 15.57 | 0.44% | 961 |
| Mar 17, 2025 | 15.91 | 15.91 | 15.50 | 15.60 | 15.50 | -2.22% | 2,215 |
| Mar 14, 2025 | 16.43 | 16.43 | 15.94 | 15.96 | 15.85 | -2.81% | 1,805 |
| Mar 13, 2025 | 16.23 | 16.60 | 16.23 | 16.42 | 16.31 | 0.07% | 6,445 |
| Mar 12, 2025 | 16.06 | 16.48 | 16.06 | 16.41 | 16.30 | 1.25% | 3,294 |
| Mar 11, 2025 | 15.85 | 16.42 | 15.85 | 16.20 | 16.10 | 1.47% | 6,196 |
| Mar 10, 2025 | 15.56 | 16.03 | 15.56 | 15.97 | 15.87 | 4.08% | 1,840 |
| Mar 7, 2025 | 15.32 | 15.58 | 15.32 | 15.34 | 15.25 | -0.12% | 14,867 |
| Mar 6, 2025 | 15.49 | 15.49 | 15.25 | 15.36 | 15.26 | 0.82% | 2,833 |
| Mar 5, 2025 | 15.36 | 15.56 | 15.12 | 15.24 | 15.14 | -5.17% | 12,941 |
| Mar 4, 2025 | 15.85 | 16.08 | 15.64 | 16.07 | 15.97 | 2.42% | 4,423 |
| Mar 3, 2025 | 14.86 | 15.72 | 14.86 | 15.69 | 15.59 | 4.22% | 2,675 |