ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
16.08
+0.55 (3.54%)
At close: Mar 28, 2025, 3:56 PM
17.18
+1.10 (6.84%)
Pre-market: Mar 31, 2025, 6:02 AM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.67 | 16.08 | 15.67 | 16.08 | 16.08 | 3.54% | 869 |
| Mar 27, 2025 | 15.62 | 15.62 | 15.52 | 15.53 | 15.53 | 0.08% | 1,107 |
| Mar 26, 2025 | 15.45 | 15.52 | 15.39 | 15.52 | 15.52 | -1.10% | 1,058 |
| Mar 25, 2025 | 15.65 | 16.11 | 15.62 | 15.69 | 15.59 | 0.24% | 3,491 |
| Mar 24, 2025 | 15.64 | 15.86 | 15.57 | 15.65 | 15.55 | -2.83% | 7,847 |
| Mar 21, 2025 | 16.35 | 16.51 | 16.11 | 16.11 | 16.00 | 2.27% | 19,354 |
| Mar 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | 0.96% | 239 |
| Mar 19, 2025 | 15.54 | 15.72 | 15.53 | 15.60 | 15.50 | -0.45% | 3,676 |
| Mar 18, 2025 | 15.73 | 15.74 | 15.67 | 15.67 | 15.57 | 0.44% | 961 |
| Mar 17, 2025 | 15.91 | 15.91 | 15.50 | 15.60 | 15.50 | -2.22% | 2,215 |
| Mar 14, 2025 | 16.43 | 16.43 | 15.94 | 15.96 | 15.85 | -2.81% | 1,805 |
| Mar 13, 2025 | 16.23 | 16.60 | 16.23 | 16.42 | 16.31 | 0.07% | 6,445 |
| Mar 12, 2025 | 16.06 | 16.48 | 16.06 | 16.41 | 16.30 | 1.25% | 3,294 |
| Mar 11, 2025 | 15.85 | 16.42 | 15.85 | 16.20 | 16.10 | 1.47% | 6,196 |
| Mar 10, 2025 | 15.56 | 16.03 | 15.56 | 15.97 | 15.87 | 4.08% | 1,840 |
| Mar 7, 2025 | 15.32 | 15.58 | 15.32 | 15.34 | 15.25 | -0.12% | 14,867 |
| Mar 6, 2025 | 15.49 | 15.49 | 15.25 | 15.36 | 15.26 | 0.82% | 2,833 |
| Mar 5, 2025 | 15.36 | 15.56 | 15.12 | 15.24 | 15.14 | -5.17% | 12,941 |
| Mar 4, 2025 | 15.85 | 16.08 | 15.64 | 16.07 | 15.97 | 2.42% | 4,423 |
| Mar 3, 2025 | 14.86 | 15.72 | 14.86 | 15.69 | 15.59 | 4.22% | 2,675 |
| Feb 28, 2025 | 15.21 | 15.39 | 15.05 | 15.06 | 14.96 | -1.34% | 5,678 |
| Feb 27, 2025 | 15.16 | 15.29 | 14.87 | 15.26 | 15.16 | 1.38% | 3,769 |
| Feb 26, 2025 | 14.85 | 15.07 | 14.85 | 15.05 | 14.96 | -0.18% | 8,969 |
| Feb 25, 2025 | 15.21 | 15.30 | 14.98 | 15.08 | 14.98 | -1.37% | 7,619 |
| Feb 24, 2025 | 15.35 | 15.41 | 15.15 | 15.29 | 15.19 | 0.37% | 3,973 |
| Feb 21, 2025 | 14.72 | 15.28 | 14.72 | 15.23 | 15.14 | 3.46% | 3,286 |
| Feb 20, 2025 | 14.80 | 14.80 | 14.73 | 14.73 | 14.63 | 0.64% | 376 |
| Feb 19, 2025 | 14.71 | 14.71 | 14.53 | 14.63 | 14.54 | 2.09% | 2,982 |
| Feb 18, 2025 | 14.55 | 14.55 | 14.31 | 14.33 | 14.24 | -1.98% | 1,783 |
| Feb 14, 2025 | 14.42 | 14.62 | 14.42 | 14.62 | 14.53 | 0.62% | 419 |
| Feb 13, 2025 | 15.09 | 15.09 | 14.49 | 14.53 | 14.44 | -3.52% | 7,911 |
| Feb 12, 2025 | 15.12 | 15.12 | 15.06 | 15.06 | 14.96 | 1.41% | 1,170 |
| Feb 11, 2025 | 14.83 | 14.87 | 14.75 | 14.85 | 14.75 | -0.87% | 1,922 |
| Feb 10, 2025 | 15.01 | 15.15 | 14.96 | 14.98 | 14.88 | -1.19% | 4,682 |
| Feb 7, 2025 | 14.95 | 15.18 | 14.95 | 15.16 | 15.06 | 2.54% | 1,470 |
| Feb 6, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.69 | -0.37% | 150 |
| Feb 5, 2025 | 14.97 | 15.00 | 14.79 | 14.84 | 14.74 | -0.27% | 5,437 |
| Feb 4, 2025 | 14.97 | 14.97 | 14.83 | 14.88 | 14.78 | -0.30% | 2,036 |
| Feb 3, 2025 | 15.52 | 15.52 | 14.91 | 14.93 | 14.83 | -0.37% | 4,853 |
| Jan 31, 2025 | 14.97 | 14.98 | 14.97 | 14.98 | 14.88 | 1.52% | 836 |
| Jan 30, 2025 | 14.73 | 14.89 | 14.73 | 14.76 | 14.66 | -1.83% | 1,523 |
| Jan 29, 2025 | 14.85 | 15.03 | 14.85 | 15.03 | 14.93 | 0.64% | 2,092 |
| Jan 28, 2025 | 14.87 | 14.97 | 14.87 | 14.94 | 14.84 | 0.38% | 971 |
| Jan 27, 2025 | 15.19 | 15.19 | 14.88 | 14.88 | 14.78 | - | 1,461 |
| Jan 24, 2025 | 14.93 | 14.93 | 14.88 | 14.88 | 14.78 | 0.40% | 735 |
| Jan 23, 2025 | 15.00 | 15.08 | 14.77 | 14.82 | 14.73 | -0.72% | 2,722 |
| Jan 22, 2025 | 14.78 | 14.93 | 14.76 | 14.93 | 14.83 | 1.48% | 2,554 |
| Jan 21, 2025 | 14.77 | 14.77 | 14.65 | 14.71 | 14.62 | -2.36% | 2,416 |
| Jan 17, 2025 | 15.22 | 15.35 | 14.93 | 15.07 | 14.97 | -1.50% | 1,025 |
| Jan 16, 2025 | 15.52 | 15.52 | 15.30 | 15.30 | 15.20 | -1.39% | 391 |