ProShares S&P Kensho Smart Factories ETF (MAKX)
NYSEARCA: MAKX · Real-Time Price · USD
52.51
-0.93 (-1.75%)
Oct 17, 2025, 4:00 PM EDT - Market closed
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 53.57 | 53.57 | 52.51 | 52.51 | 52.51 | -1.74% | 270 |
| Oct 16, 2025 | 53.78 | 53.78 | 53.44 | 53.44 | 53.44 | -2.29% | 208 |
| Oct 15, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 1.92% | 124 |
| Oct 14, 2025 | 51.26 | 53.66 | 50.85 | 53.66 | 53.66 | 3.34% | 448 |
| Oct 13, 2025 | 51.32 | 51.93 | 51.32 | 51.93 | 51.93 | 4.31% | 579 |
| Oct 10, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -6.33% | 385 |
| Oct 9, 2025 | 53.93 | 53.93 | 53.14 | 53.14 | 53.14 | -0.49% | 327 |
| Oct 8, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.57% | 22 |
| Oct 7, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -1.76% | 150 |
| Oct 6, 2025 | 53.94 | 54.06 | 53.44 | 54.06 | 54.06 | 2.74% | 313 |
| Oct 3, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.78% | 61 |
| Oct 2, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 1.25% | 122 |
| Oct 1, 2025 | 51.27 | 51.56 | 51.27 | 51.56 | 51.56 | 0.69% | 391 |
| Sep 30, 2025 | 50.77 | 51.21 | 50.75 | 51.21 | 51.21 | -0.09% | 421 |
| Sep 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.70% | 51 |
| Sep 26, 2025 | 50.95 | 51.62 | 50.95 | 51.62 | 51.62 | 0.35% | 253 |
| Sep 25, 2025 | 51.71 | 51.71 | 51.44 | 51.44 | 51.44 | -1.30% | 2,435 |
| Sep 24, 2025 | 52.71 | 52.80 | 52.12 | 52.12 | 52.12 | -2.38% | 4,815 |
| Sep 23, 2025 | 54.11 | 54.11 | 53.39 | 53.39 | 53.35 | -0.69% | 170 |
| Sep 22, 2025 | 53.12 | 53.76 | 53.12 | 53.76 | 53.72 | 1.23% | 1,608 |
| Sep 19, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.07 | -0.24% | 178 |
| Sep 18, 2025 | 53.12 | 53.24 | 53.12 | 53.24 | 53.20 | 4.56% | 973 |
| Sep 17, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.88 | 0.67% | 51 |
| Sep 16, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.54 | -0.06% | 105 |
| Sep 15, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.57 | 0.52% | 128 |
| Sep 12, 2025 | 50.47 | 50.47 | 50.34 | 50.34 | 50.31 | -1.71% | 421 |
| Sep 11, 2025 | 51.04 | 51.22 | 51.04 | 51.22 | 51.19 | 2.57% | 158 |
| Sep 10, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.90 | -1.09% | 68 |
| Sep 9, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.45 | -0.54% | 7 |
| Sep 8, 2025 | 50.58 | 50.76 | 50.58 | 50.76 | 50.72 | 0.77% | 1,089 |
| Sep 5, 2025 | 49.98 | 50.37 | 49.98 | 50.37 | 50.34 | 0.21% | 225 |
| Sep 4, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.23 | 1.59% | 47 |
| Sep 3, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.44 | -1.03% | 17 |
| Sep 2, 2025 | 49.55 | 49.99 | 49.55 | 49.99 | 49.96 | -1.24% | 1,142 |
| Aug 29, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.58 | -1.94% | 220 |
| Aug 28, 2025 | 51.85 | 51.85 | 51.62 | 51.62 | 51.58 | 0.33% | 130 |
| Aug 27, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.41 | 0.89% | 223 |
| Aug 26, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.96 | 0.54% | 42 |
| Aug 25, 2025 | 50.71 | 50.91 | 50.71 | 50.72 | 50.69 | -0.44% | 596 |
| Aug 22, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.91 | 3.46% | 14 |
| Aug 21, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.20 | 0.32% | 3 |
| Aug 20, 2025 | 48.53 | 49.08 | 48.43 | 49.08 | 49.05 | -0.87% | 1,181 |
| Aug 19, 2025 | 49.69 | 49.69 | 49.51 | 49.51 | 49.48 | -1.31% | 154 |
| Aug 18, 2025 | 49.94 | 50.17 | 49.92 | 50.17 | 50.14 | -1.25% | 1,981 |
| Aug 15, 2025 | 50.90 | 51.05 | 50.81 | 50.81 | 50.77 | -1.34% | 828 |
| Aug 14, 2025 | 51.51 | 51.56 | 51.49 | 51.49 | 51.46 | -0.71% | 356 |
| Aug 13, 2025 | 49.35 | 52.86 | 49.35 | 51.86 | 51.83 | 3.18% | 3,243 |
| Aug 12, 2025 | 49.88 | 50.26 | 49.88 | 50.26 | 50.23 | 4.22% | 419 |
| Aug 11, 2025 | 48.81 | 49.11 | 48.23 | 48.23 | 48.19 | 0.29% | 1,243 |
| Aug 8, 2025 | 49.30 | 49.30 | 48.09 | 48.09 | 48.05 | 1.85% | 675 |