ProShares S&P Kensho Smart Factories ETF (MAKX)
NYSEARCA: MAKX · Real-Time Price · USD
50.53
+0.28 (0.57%)
At close: Nov 28, 2025, 4:00 PM EST
50.53
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | - | 0.57% | 37 |
| Nov 26, 2025 | 50.41 | 50.41 | 50.25 | 50.25 | 50.25 | 0.81% | 117 |
| Nov 25, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.42% | 55 |
| Nov 24, 2025 | 48.76 | 49.15 | 48.76 | 49.15 | 49.15 | 1.63% | 439 |
| Nov 21, 2025 | 47.03 | 48.36 | 46.88 | 48.36 | 48.36 | 2.39% | 1,258 |
| Nov 20, 2025 | 49.12 | 49.12 | 47.23 | 47.23 | 47.23 | -3.30% | 527 |
| Nov 19, 2025 | 49.49 | 49.49 | 48.84 | 48.84 | 48.84 | 0.42% | 231 |
| Nov 18, 2025 | 48.47 | 48.64 | 48.47 | 48.64 | 48.64 | -0.14% | 2,125 |
| Nov 17, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -2.35% | 276 |
| Nov 14, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.23% | 288 |
| Nov 13, 2025 | 50.07 | 50.07 | 50.00 | 50.00 | 50.00 | -4.30% | 256 |
| Nov 12, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.90% | 89 |
| Nov 11, 2025 | 51.59 | 51.78 | 51.59 | 51.78 | 51.78 | -0.79% | 398 |
| Nov 10, 2025 | 52.07 | 52.19 | 52.07 | 52.19 | 52.19 | 2.36% | 522 |
| Nov 7, 2025 | 49.80 | 50.99 | 49.80 | 50.99 | 50.99 | -0.02% | 804 |
| Nov 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.72% | 47 |
| Nov 5, 2025 | 52.20 | 52.43 | 52.20 | 52.43 | 52.43 | 0.30% | 235 |
| Nov 4, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -3.36% | 79 |
| Nov 3, 2025 | 53.90 | 54.09 | 53.90 | 54.09 | 54.09 | -0.71% | 186 |
| Oct 31, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 1.11% | 28 |
| Oct 30, 2025 | 54.57 | 54.57 | 53.88 | 53.88 | 53.88 | -3.09% | 807 |
| Oct 29, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.34% | 92 |
| Oct 28, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -2.49% | 78 |
| Oct 27, 2025 | 57.31 | 57.31 | 56.26 | 56.26 | 56.26 | 0.95% | 776 |
| Oct 24, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 2.00% | 66 |
| Oct 23, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 3.92% | 63 |
| Oct 22, 2025 | 52.82 | 52.83 | 52.58 | 52.58 | 52.58 | -3.52% | 895 |
| Oct 21, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.09% | 377 |
| Oct 20, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 3.69% | 184 |
| 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 | 53.10 | -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 |