ProShares S&P Kensho Smart Factories ETF (MAKX)
NYSEARCA: MAKX · Real-Time Price · USD
50.37
+0.11 (0.21%)
At close: Sep 5, 2025, 4:00 PM
50.37
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 1.59% | 47 |
| Sep 3, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -1.03% | 17 |
| Sep 2, 2025 | 49.55 | 49.99 | 49.55 | 49.99 | 49.99 | -1.24% | 1,142 |
| Aug 29, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -1.94% | 220 |
| Aug 28, 2025 | 51.85 | 51.85 | 51.62 | 51.62 | 51.62 | 0.33% | 130 |
| Aug 27, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.89% | 223 |
| Aug 26, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.54% | 42 |
| Aug 25, 2025 | 50.71 | 50.91 | 50.71 | 50.72 | 50.72 | -0.44% | 596 |
| Aug 22, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 3.46% | 14 |
| Aug 21, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.32% | 3 |
| Aug 20, 2025 | 48.53 | 49.08 | 48.43 | 49.08 | 49.08 | -0.87% | 1,181 |
| Aug 19, 2025 | 49.69 | 49.69 | 49.51 | 49.51 | 49.51 | -1.31% | 154 |
| Aug 18, 2025 | 49.94 | 50.17 | 49.92 | 50.17 | 50.17 | -1.25% | 1,981 |
| Aug 15, 2025 | 50.90 | 51.05 | 50.81 | 50.81 | 50.81 | -1.34% | 828 |
| Aug 14, 2025 | 51.51 | 51.56 | 51.49 | 51.49 | 51.49 | -0.71% | 356 |
| Aug 13, 2025 | 49.35 | 52.86 | 49.35 | 51.86 | 51.86 | 3.18% | 3,243 |
| Aug 12, 2025 | 49.88 | 50.26 | 49.88 | 50.26 | 50.26 | 4.22% | 419 |
| Aug 11, 2025 | 48.81 | 49.11 | 48.23 | 48.23 | 48.23 | 0.29% | 1,243 |
| Aug 8, 2025 | 49.30 | 49.30 | 48.09 | 48.09 | 48.09 | 1.85% | 675 |
| Aug 7, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.26% | 83 |
| Aug 6, 2025 | 47.04 | 47.21 | 46.81 | 47.09 | 47.09 | -1.60% | 1,507 |
| Aug 5, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.40% | 4 |
| Aug 4, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2.19% | 7 |
| Aug 1, 2025 | 46.44 | 47.01 | 46.44 | 47.01 | 47.01 | -2.47% | 902 |
| Jul 31, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.14% | 80 |
| Jul 30, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.97% | 9 |
| Jul 29, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.07% | 7 |
| Jul 28, 2025 | 48.60 | 48.75 | 48.52 | 48.65 | 48.65 | -0.10% | 2,083 |
| Jul 25, 2025 | 48.62 | 48.83 | 48.62 | 48.69 | 48.69 | -1.03% | 354 |
| Jul 24, 2025 | 49.18 | 49.20 | 49.18 | 49.20 | 49.20 | -0.35% | 355 |
| Jul 23, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.20% | 149 |
| Jul 22, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.08% | 38 |
| Jul 21, 2025 | 50.51 | 50.51 | 49.51 | 49.51 | 49.51 | -0.48% | 876 |
| Jul 18, 2025 | 49.80 | 49.83 | 49.39 | 49.75 | 49.75 | 1.03% | 823 |
| Jul 17, 2025 | 49.69 | 49.85 | 49.25 | 49.25 | 49.25 | 1.34% | 652 |
| Jul 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.50% | 177 |
| Jul 15, 2025 | 48.22 | 48.35 | 48.03 | 48.35 | 48.35 | 1.75% | 909 |
| Jul 14, 2025 | 47.19 | 47.80 | 47.19 | 47.52 | 47.52 | 0.49% | 633 |
| Jul 11, 2025 | 47.35 | 47.35 | 47.29 | 47.29 | 47.29 | -1.40% | 241 |
| Jul 10, 2025 | 48.27 | 48.27 | 47.96 | 47.96 | 47.96 | 0.59% | 112 |
| Jul 9, 2025 | 47.61 | 47.68 | 47.50 | 47.68 | 47.68 | 1.46% | 793 |
| Jul 8, 2025 | 46.68 | 46.99 | 46.53 | 46.99 | 46.99 | 1.73% | 776 |
| Jul 7, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -1.85% | 67 |
| Jul 3, 2025 | 47.25 | 47.25 | 47.06 | 47.06 | 47.06 | 2.00% | 280 |
| Jul 2, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.40% | 84 |
| Jul 1, 2025 | 45.65 | 45.65 | 45.51 | 45.51 | 45.51 | -0.48% | 370 |
| Jun 30, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.73% | 37 |
| Jun 27, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.88% | 194 |
| Jun 26, 2025 | 45.88 | 45.88 | 45.80 | 45.80 | 45.80 | 3.04% | 267 |
| Jun 25, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.37% | 47 |