ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
13.54
-0.17 (-1.25%)
At close: Oct 8, 2025, 4:00 PM EDT
13.54
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.25% | 16 |
| Oct 7, 2025 | 13.59 | 13.71 | 13.59 | 13.71 | 13.71 | 0.97% | 1,038 |
| Oct 6, 2025 | 13.57 | 13.61 | 13.57 | 13.58 | 13.58 | 0.29% | 600 |
| Oct 3, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.87% | 153 |
| Oct 2, 2025 | 13.91 | 13.91 | 13.60 | 13.66 | 13.66 | -1.63% | 2,825 |
| Oct 1, 2025 | 13.70 | 13.89 | 13.70 | 13.89 | 13.89 | 1.90% | 524 |
| Sep 30, 2025 | 13.69 | 13.83 | 13.63 | 13.63 | 13.63 | -0.94% | 3,862 |
| Sep 29, 2025 | 13.85 | 13.87 | 13.76 | 13.76 | 13.76 | -0.66% | 2,934 |
| Sep 26, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.04% | 113 |
| Sep 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.48% | 184 |
| Sep 24, 2025 | 13.67 | 13.83 | 13.65 | 13.79 | 13.79 | 1.49% | 841 |
| Sep 23, 2025 | 13.60 | 13.60 | 13.11 | 13.59 | 13.46 | 0.75% | 3,121 |
| Sep 22, 2025 | 13.50 | 13.69 | 13.41 | 13.49 | 13.36 | 0.22% | 3,029 |
| Sep 19, 2025 | 13.53 | 13.53 | 13.44 | 13.46 | 13.33 | -0.01% | 2,197 |
| Sep 18, 2025 | 13.45 | 13.56 | 13.44 | 13.46 | 13.33 | 0.06% | 1,059 |
| Sep 17, 2025 | 13.40 | 13.49 | 13.33 | 13.46 | 13.32 | -0.26% | 1,408 |
| Sep 16, 2025 | 13.47 | 13.59 | 13.46 | 13.49 | 13.36 | 0.40% | 3,189 |
| Sep 15, 2025 | 13.38 | 13.44 | 13.38 | 13.44 | 13.30 | 1.93% | 863 |
| Sep 12, 2025 | 13.00 | 13.21 | 13.00 | 13.18 | 13.05 | 1.82% | 4,127 |
| Sep 11, 2025 | 13.19 | 13.19 | 12.87 | 12.95 | 12.82 | -3.97% | 1,537 |
| Sep 10, 2025 | 13.42 | 13.55 | 13.42 | 13.48 | 13.35 | -0.52% | 3,966 |
| Sep 9, 2025 | 13.35 | 13.62 | 13.35 | 13.55 | 13.42 | 3.16% | 423 |
| Sep 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.01 | -0.05% | 177 |
| Sep 5, 2025 | 12.99 | 13.23 | 12.99 | 13.14 | 13.01 | -1.38% | 838 |
| Sep 4, 2025 | 13.46 | 13.46 | 13.33 | 13.33 | 13.19 | -0.61% | 129 |
| Sep 3, 2025 | 13.35 | 13.42 | 13.35 | 13.41 | 13.28 | 1.39% | 447 |
| Sep 2, 2025 | 13.29 | 13.40 | 13.22 | 13.22 | 13.09 | 1.79% | 705 |
| Aug 29, 2025 | 12.92 | 13.06 | 12.92 | 12.99 | 12.86 | -0.41% | 1,457 |
| Aug 28, 2025 | 13.06 | 13.06 | 13.04 | 13.04 | 12.92 | 0.15% | 265 |
| Aug 27, 2025 | 13.04 | 13.06 | 13.02 | 13.02 | 12.90 | -0.71% | 275 |
| Aug 26, 2025 | 13.11 | 13.12 | 13.11 | 13.12 | 12.99 | -0.36% | 173 |
| Aug 25, 2025 | 13.08 | 13.16 | 13.08 | 13.16 | 13.04 | 0.98% | 812 |
| Aug 22, 2025 | 13.39 | 13.39 | 12.86 | 13.04 | 12.91 | -3.63% | 4,645 |
| Aug 21, 2025 | 13.67 | 13.67 | 13.53 | 13.53 | 13.39 | -0.72% | 198 |
| Aug 20, 2025 | 13.51 | 13.63 | 13.51 | 13.63 | 13.49 | -0.45% | 5,525 |
| Aug 19, 2025 | 13.64 | 13.76 | 13.58 | 13.69 | 13.55 | -0.75% | 9,353 |
| Aug 18, 2025 | 13.63 | 13.79 | 13.63 | 13.79 | 13.66 | 1.07% | 1,306 |
| Aug 15, 2025 | 13.51 | 13.69 | 13.51 | 13.65 | 13.51 | -0.11% | 1,161 |
| Aug 14, 2025 | 13.51 | 13.77 | 13.51 | 13.66 | 13.53 | 2.66% | 4,643 |
| Aug 13, 2025 | 13.70 | 13.70 | 13.30 | 13.31 | 13.18 | -4.23% | 3,716 |
| Aug 12, 2025 | 14.13 | 14.18 | 13.85 | 13.89 | 13.76 | -2.53% | 2,743 |
| Aug 11, 2025 | 14.15 | 14.42 | 14.15 | 14.25 | 14.11 | 1.02% | 4,607 |
| Aug 8, 2025 | 14.19 | 14.19 | 14.11 | 14.11 | 13.97 | -1.39% | 4,598 |
| Aug 7, 2025 | 14.17 | 14.43 | 14.17 | 14.31 | 14.17 | -0.71% | 3,931 |
| Aug 6, 2025 | 14.18 | 14.44 | 14.18 | 14.41 | 14.27 | 2.30% | 4,153 |
| Aug 5, 2025 | 14.16 | 14.34 | 14.07 | 14.09 | 13.95 | -1.51% | 5,115 |
| Aug 4, 2025 | 14.45 | 14.50 | 14.30 | 14.30 | 14.16 | -2.53% | 4,785 |
| Aug 1, 2025 | 14.78 | 14.80 | 14.68 | 14.68 | 14.53 | 3.27% | 1,675 |
| Jul 31, 2025 | 14.26 | 14.35 | 14.21 | 14.21 | 14.07 | 1.43% | 6,149 |
| Jul 30, 2025 | 13.65 | 14.07 | 13.65 | 14.01 | 13.87 | 4.08% | 2,597 |