ProShares S&P Kensho Smart Factories ETF (MAKX)
NYSEARCA: MAKX · Real-Time Price · USD
40.81
+0.14 (0.35%)
Nov 20, 2024, 1:16 PM EST - Market open
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 40.49 | 40.81 | 40.49 | 40.81 | 40.81 | 0.35% | 350 |
| Nov 19, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.49% | 1 |
| Nov 18, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.50% | - |
| Nov 15, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -1.79% | 40 |
| Nov 14, 2024 | 41.62 | 41.62 | 41.00 | 41.00 | 41.00 | -2.09% | 540 |
| Nov 13, 2024 | 42.20 | 42.20 | 41.88 | 41.88 | 41.88 | 0.56% | 424 |
| Nov 12, 2024 | 41.52 | 41.64 | 41.52 | 41.64 | 41.64 | -2.04% | 144 |
| Nov 11, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 3.27% | 21 |
| Nov 8, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.12% | 21 |
| Nov 7, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 1.36% | 7 |
| Nov 6, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 4.78% | 2 |
| Nov 5, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 1.82% | 3 |
| Nov 4, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.07% | 26 |
| Nov 1, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 1.22% | 7 |
| Oct 31, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -1.85% | 9 |
| Oct 30, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -1.02% | 5 |
| Oct 29, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 1.26% | 1 |
| Oct 28, 2024 | 38.17 | 38.20 | 38.17 | 38.20 | 38.20 | 1.89% | 219 |
| Oct 25, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.51% | 28 |
| Oct 24, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.08% | 63 |
| Oct 23, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -1.17% | 1 |
| Oct 22, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.53% | 1 |
| Oct 21, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.74% | 132 |
| Oct 18, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.45% | 4 |
| Oct 17, 2024 | 37.94 | 38.03 | 37.94 | 38.03 | 38.03 | - | 201 |
| Oct 16, 2024 | 37.88 | 38.07 | 37.88 | 38.03 | 38.03 | 0.68% | 603 |
| Oct 15, 2024 | 37.94 | 37.94 | 37.77 | 37.77 | 37.77 | -1.46% | 654 |
| Oct 14, 2024 | 38.16 | 38.33 | 38.16 | 38.33 | 38.33 | 0.80% | 142 |
| Oct 11, 2024 | 37.93 | 38.03 | 37.93 | 38.03 | 38.03 | 1.80% | 315 |
| Oct 10, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.73% | 31 |
| Oct 9, 2024 | 37.16 | 37.63 | 37.16 | 37.63 | 37.63 | 0.97% | 256 |
| Oct 8, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.42% | 2 |
| Oct 7, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.03% | 35 |
| Oct 4, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1.00% | 5 |
| Oct 3, 2024 | 37.20 | 37.20 | 37.05 | 37.05 | 37.05 | -0.87% | 101 |
| Oct 2, 2024 | 37.28 | 37.37 | 37.28 | 37.37 | 37.37 | 0.86% | 103 |
| Oct 1, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -2.31% | 23 |
| Sep 30, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.39% | 5 |
| Sep 27, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.47% | 1 |
| Sep 26, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 3.69% | 8 |
| Sep 25, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.34% | 4 |
| Sep 24, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.78% | 26 |
| Sep 23, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.14% | - |
| Sep 20, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -1.20% | 5 |
| Sep 19, 2024 | 37.11 | 37.26 | 37.11 | 37.26 | 37.26 | 2.23% | 384 |
| Sep 18, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.51% | 3 |
| Sep 17, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.25% | 1 |
| Sep 16, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.05% | 10 |
| Sep 13, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 1.73% | 3 |
| Sep 12, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.69% | 3 |
| Sep 11, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.90% | 1 |
| Sep 10, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.24% | 4 |
| Sep 9, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.04% | 12 |
| Sep 6, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -2.10% | 1 |
| Sep 5, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.71% | 8 |
| Sep 4, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.57% | 3 |
| Sep 3, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -3.83% | 1 |
| Aug 30, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.52% | 1 |
| Aug 29, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.91% | 38 |
| Aug 28, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -0.25% | 3 |
| Aug 27, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.26% | 352 |
| Aug 26, 2024 | 36.77 | 36.77 | 36.49 | 36.51 | 36.51 | -0.57% | 708 |
| Aug 23, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 2.02% | 31 |
| Aug 22, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.59% | 9 |
| Aug 21, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 1.23% | 29 |
| Aug 20, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.44% | 87 |
| Aug 19, 2024 | 36.17 | 36.29 | 36.17 | 36.29 | 36.29 | 1.04% | 912 |
| Aug 16, 2024 | 35.85 | 35.92 | 35.85 | 35.92 | 35.92 | -0.13% | 279 |
| Aug 15, 2024 | 36.06 | 36.06 | 35.97 | 35.97 | 35.97 | 1.94% | 102 |
| Aug 14, 2024 | 35.71 | 35.71 | 35.06 | 35.28 | 35.28 | -2.23% | 659 |
| Aug 13, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 2.29% | 7 |
| Aug 12, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.80% | 1 |
| Aug 9, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.04% | 23 |
| Aug 8, 2024 | 34.97 | 35.55 | 34.97 | 35.55 | 35.55 | 2.42% | 407 |
| Aug 7, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.97% | 15 |
| Aug 6, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.22% | 23 |
| Aug 5, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -3.31% | 57 |
| Aug 2, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -4.54% | 32 |
| Aug 1, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -5.31% | 24 |
| Jul 31, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 1.23% | 28 |
| Jul 30, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.87% | 5 |
| Jul 29, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.06% | 4 |
| Jul 26, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.98% | 166 |
| Jul 25, 2024 | 39.78 | 39.78 | 39.12 | 39.12 | 39.12 | 0.33% | 208 |
| Jul 24, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -2.65% | 35 |
| Jul 23, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.08% | 1 |
| Jul 22, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 1.72% | 80 |
| Jul 19, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.97% | 30 |
| Jul 18, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -2.27% | 30 |
| Jul 17, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -2.87% | 90 |
| Jul 16, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 2.39% | 30 |
| Jul 15, 2024 | 40.90 | 40.90 | 40.88 | 40.88 | 40.88 | 1.48% | 371 |
| Jul 12, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 1.93% | 98 |
| Jul 11, 2024 | 38.83 | 39.52 | 38.83 | 39.52 | 39.52 | 2.31% | 360 |
| Jul 10, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 1.30% | 2 |
| Jul 9, 2024 | 38.23 | 38.23 | 38.13 | 38.13 | 38.13 | -0.54% | 346 |
| Jul 8, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 1.77% | 3 |
| Jul 5, 2024 | 37.30 | 37.67 | 37.29 | 37.67 | 37.67 | 0.35% | 1,110 |
| Jul 3, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.94% | 3 |
| Jul 2, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.57% | 1 |