ProShares S&P Kensho Smart Factories ETF (MAKX)
NYSEARCA: MAKX · Real-Time Price · USD
52.62
+0.01 (0.03%)
At close: Apr 2, 2026, 4:00 PM EDT
52.62
0.00 (0.00%)
After-hours: Apr 2, 2026, 4:10 PM EDT
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 1.42% | 22 |
| Mar 31, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 4.38% | 57 |
| Mar 30, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -2.68% | 56 |
| Mar 27, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -2.04% | 49 |
| Mar 26, 2026 | 52.89 | 52.89 | 52.13 | 52.13 | 52.13 | -3.45% | 414 |
| Mar 25, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.43% | 62 |
| Mar 24, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.01% | 55 |
| Mar 23, 2026 | 53.53 | 53.53 | 53.22 | 53.22 | 53.22 | 2.73% | 212 |
| Mar 20, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -2.01% | 115 |
| Mar 19, 2026 | 52.18 | 52.87 | 52.18 | 52.87 | 52.87 | 0.78% | 151 |
| Mar 18, 2026 | 53.00 | 53.00 | 52.46 | 52.46 | 52.46 | -1.40% | 326 |
| Mar 17, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.48% | 105 |
| Mar 16, 2026 | 53.12 | 53.12 | 52.95 | 52.95 | 52.95 | 1.66% | 506 |
| Mar 13, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.52% | 70 |
| Mar 12, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -3.37% | 16 |
| Mar 11, 2026 | 54.04 | 54.18 | 54.04 | 54.18 | 54.18 | 1.00% | 241 |
| Mar 10, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.18% | 123 |
| Mar 9, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 2.47% | 191 |
| Mar 6, 2026 | 53.28 | 53.28 | 52.26 | 52.26 | 52.26 | -3.13% | 367 |
| Mar 5, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -2.81% | 102 |
| Mar 4, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.72% | 154 |
| Mar 3, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -2.20% | 47 |
| Mar 2, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.75% | 117 |
| Feb 27, 2026 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -1.93% | 84 |
| Feb 26, 2026 | 56.12 | 57.03 | 56.12 | 57.03 | 57.03 | -0.81% | 408 |
| Feb 25, 2026 | 57.27 | 57.50 | 57.27 | 57.50 | 57.49 | 0.57% | 347 |
| Feb 24, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | 2.24% | 42 |
| Feb 23, 2026 | 57.34 | 57.34 | 55.74 | 55.91 | 55.91 | -2.15% | 1,178 |
| Feb 20, 2026 | 57.79 | 57.79 | 57.06 | 57.14 | 57.14 | 0.16% | 1,464 |
| Feb 19, 2026 | 56.90 | 57.05 | 56.75 | 57.05 | 57.05 | -0.24% | 734 |
| Feb 18, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 0.11% | 190 |
| Feb 17, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -0.65% | 132 |
| Feb 13, 2026 | 56.83 | 57.79 | 56.83 | 57.50 | 57.49 | 1.68% | 454 |
| Feb 12, 2026 | 58.69 | 58.69 | 56.54 | 56.54 | 56.54 | 0.82% | 611 |
| Feb 11, 2026 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.57% | 278 |
| Feb 10, 2026 | 56.48 | 56.64 | 56.40 | 56.41 | 56.41 | -0.32% | 1,062 |
| Feb 9, 2026 | 55.77 | 56.59 | 55.77 | 56.59 | 56.59 | 1.94% | 216 |
| Feb 6, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 4.47% | 141 |
| Feb 5, 2026 | 53.50 | 53.50 | 53.13 | 53.13 | 53.13 | -1.88% | 121 |
| Feb 4, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.41% | 122 |
| Feb 3, 2026 | 55.00 | 55.00 | 54.37 | 54.37 | 54.37 | -0.20% | 394 |
| Feb 2, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 1.10% | 116 |
| Jan 30, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -2.26% | 21 |
| Jan 29, 2026 | 55.08 | 55.13 | 54.50 | 55.13 | 55.13 | -0.73% | 648 |
| Jan 28, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.03% | 142 |
| Jan 27, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.49% | 155 |
| Jan 26, 2026 | 56.17 | 56.17 | 55.79 | 55.79 | 55.79 | -0.26% | 1,302 |
| Jan 23, 2026 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -2.11% | 113 |
| Jan 22, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.14 | 2.06% | 186 |
| Jan 21, 2026 | 55.22 | 55.99 | 55.22 | 55.99 | 55.99 | 2.45% | 236 |