ProShares S&P Kensho Smart Factories ETF (MAKX)
NYSEARCA: MAKX · Real-Time Price · USD
57.14
+0.09 (0.16%)
At close: Feb 20, 2026, 4:00 PM EST
57.14
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 57.79 | 57.79 | 57.06 | 57.06 | - | 0.02% | 1,432 |
| 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 |
| Jan 20, 2026 | 54.55 | 54.66 | 54.48 | 54.66 | 54.66 | -2.05% | 1,809 |
| Jan 16, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.33% | 28 |
| Jan 15, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 1.63% | 141 |
| Jan 14, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.37% | 94 |
| Jan 13, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.08% | 92 |
| Jan 12, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.99% | 122 |
| 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 |