ProShares S&P Kensho Smart Factories ETF (MAKX)
NYSEARCA: MAKX · Real-Time Price · USD
54.03
+0.46 (0.86%)
At close: Jan 9, 2026, 4:00 PM EST
54.03
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.86% | 19 |
| Jan 8, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.57 | 0.75% | 107 |
| Jan 7, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -1.51% | 66 |
| Jan 6, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 2.74% | 28 |
| Jan 5, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.54 | 2.69% | 34 |
| Jan 2, 2026 | 50.75 | 51.17 | 50.75 | 51.17 | 51.17 | 2.33% | 247 |
| Dec 31, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.85% | 17 |
| Dec 30, 2025 | 50.60 | 50.60 | 50.44 | 50.44 | 50.44 | -0.55% | 264 |
| Dec 29, 2025 | 50.46 | 50.72 | 50.46 | 50.72 | 50.72 | -0.58% | 564 |
| Dec 26, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.15% | 88 |
| Dec 24, 2025 | 50.69 | 51.09 | 50.69 | 51.09 | 51.08 | 0.21% | 205 |
| Dec 23, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.94 | -0.30% | 29 |
| Dec 22, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.09 | 0.71% | 64 |
| Dec 19, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.73 | 0.88% | 49 |
| Dec 18, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.29 | 1.16% | 84 |
| Dec 17, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.71 | -2.31% | 50 |
| Dec 16, 2025 | 50.92 | 50.93 | 50.92 | 50.93 | 50.89 | -0.82% | 167 |
| Dec 15, 2025 | 51.38 | 51.38 | 51.35 | 51.35 | 51.31 | -0.92% | 231 |
| Dec 12, 2025 | 53.33 | 53.33 | 51.83 | 51.83 | 51.79 | -2.62% | 351 |
| Dec 11, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.18 | 0.84% | 35 |
| Dec 10, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.74 | 1.58% | 292 |
| Dec 9, 2025 | 52.29 | 52.30 | 51.95 | 51.96 | 51.92 | -0.78% | 984 |
| Dec 8, 2025 | 52.46 | 52.46 | 52.37 | 52.37 | 52.33 | 0.32% | 444 |
| Dec 5, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.16 | -0.44% | 19 |
| Dec 4, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.39 | 0.95% | 13 |
| Dec 3, 2025 | 51.36 | 51.94 | 51.36 | 51.94 | 51.90 | 2.08% | 240 |
| Dec 2, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.84 | 1.24% | 277 |
| Dec 1, 2025 | 50.33 | 50.33 | 50.26 | 50.26 | 50.22 | -0.54% | 190 |
| Nov 28, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.49 | 0.57% | 37 |
| Nov 26, 2025 | 50.41 | 50.41 | 50.25 | 50.25 | 50.21 | 0.81% | 117 |
| Nov 25, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.81 | 1.42% | 55 |
| Nov 24, 2025 | 48.76 | 49.15 | 48.76 | 49.15 | 49.11 | 1.63% | 439 |
| Nov 21, 2025 | 47.03 | 48.36 | 46.88 | 48.36 | 48.32 | 2.39% | 1,258 |
| Nov 20, 2025 | 49.12 | 49.12 | 47.23 | 47.23 | 47.19 | -3.30% | 527 |
| Nov 19, 2025 | 49.49 | 49.49 | 48.84 | 48.84 | 48.80 | 0.42% | 231 |
| Nov 18, 2025 | 48.47 | 48.64 | 48.47 | 48.64 | 48.60 | -0.14% | 2,125 |
| Nov 17, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.67 | -2.35% | 276 |
| Nov 14, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.84 | -0.23% | 288 |
| Nov 13, 2025 | 50.07 | 50.07 | 50.00 | 50.00 | 49.96 | -4.30% | 256 |
| Nov 12, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.20 | 0.90% | 89 |
| Nov 11, 2025 | 51.59 | 51.78 | 51.59 | 51.78 | 51.74 | -0.79% | 398 |
| Nov 10, 2025 | 52.07 | 52.19 | 52.07 | 52.19 | 52.15 | 2.36% | 522 |
| Nov 7, 2025 | 49.80 | 50.99 | 49.80 | 50.99 | 50.95 | -0.02% | 804 |
| Nov 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.96 | -2.72% | 47 |
| Nov 5, 2025 | 52.20 | 52.43 | 52.20 | 52.43 | 52.39 | 0.30% | 235 |
| Nov 4, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.23 | -3.36% | 79 |
| Nov 3, 2025 | 53.90 | 54.09 | 53.90 | 54.09 | 54.05 | -0.71% | 186 |
| Oct 31, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.43 | 1.11% | 28 |
| Oct 30, 2025 | 54.57 | 54.57 | 53.88 | 53.88 | 53.84 | -3.09% | 807 |
| Oct 29, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.55 | 1.34% | 92 |