Skip to main content
/
ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
14.65
+0.19 (1.32%)
Jun 17, 2025, 1:26 PM - Market open

SMN Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 2, 2007→Jun 16, 2025Max ▾2008200920102011201220132014201520162017201820192020202120222023202420252008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​202405,000.0010,000.015,000.020,000.014.46

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202514.3614.4614.3614.4614.46-1.83%2,816
Jun 13, 202514.7314.7314.7314.7314.732.36%201
Jun 12, 202514.4514.4514.3914.3914.39-0.61%516
Jun 11, 202514.4814.4814.4814.4814.481.73%374
Jun 10, 202514.2114.2514.2114.2314.23-0.59%956
Jun 9, 202514.3414.3414.2714.3214.32-1.43%1,092
Jun 6, 202514.3814.5214.3814.5214.52-0.85%344
Jun 5, 202514.5014.6514.5014.6514.651.40%395
Jun 4, 202514.4614.4614.3314.4514.45-0.45%1,180
Jun 3, 202514.6214.6414.5114.5114.51-2.28%1,635
Jun 2, 202514.7514.9814.7514.8514.850.20%4,214
May 30, 202515.2315.2514.8214.8214.82-1.49%3,740
May 29, 202514.9915.1014.9915.0415.04-0.54%3,085
May 28, 202514.8815.1314.8615.1315.132.80%3,480
May 27, 202514.9514.9514.7114.7114.71-3.51%2,048
May 23, 202515.3115.3115.2515.2515.250.63%443
May 22, 202515.2015.2015.1515.1515.150.38%939
May 21, 202514.9415.1114.7815.1015.101.44%3,513
May 20, 202514.8114.8814.7314.8814.881.49%14,386
May 19, 202514.8414.8414.6614.6614.66-0.60%1,295
May 16, 202514.9915.0214.4514.7514.75-1.99%10,081
May 15, 202515.3715.3715.0515.0515.05-1.70%2,923
May 14, 202515.4115.4115.3115.3115.311.76%1,471
May 13, 202514.8715.0514.8715.0515.050.70%3,543
May 12, 202514.7315.0614.7314.9414.94-4.38%3,244
May 9, 202515.6115.6315.6115.6315.63-0.38%1,398
May 8, 202515.7915.9315.4015.6915.69-2.58%6,892
May 7, 202516.1916.2516.0016.1016.101.26%6,640
May 6, 202515.8115.9315.7515.9015.901.27%6,815
May 5, 202515.6015.7615.4815.7015.701.57%5,330
May 2, 202515.6415.6415.2915.4615.46-2.95%3,006
May 1, 202515.9315.9315.7815.9315.930.93%1,521
Apr 30, 202516.0216.0515.7215.7815.78-1.45%6,760
Apr 29, 202516.0616.1015.8716.0116.01-1.34%5,959
Apr 28, 202516.0216.5016.0116.2316.23-0.62%3,787
Apr 25, 202516.2116.4516.2116.3316.331.83%7,870
Apr 24, 202516.2316.2316.0016.0416.04-5.11%2,011
Apr 23, 202516.1616.9016.0316.9016.900.54%5,848
Apr 22, 202517.2017.2016.7216.8116.81-4.72%102,908
Apr 21, 202517.7217.9817.6417.6417.643.22%102,850
Apr 17, 202517.4217.4216.8017.0917.09-1.58%3,750
Apr 16, 202516.9017.5816.9017.3717.372.19%4,429
Apr 15, 202516.9717.0216.7017.0017.001.17%1,322
Apr 14, 202516.8017.0816.6916.8016.80-2.00%4,015
Apr 11, 202517.8617.8617.0117.1417.14-6.18%1,816
Apr 10, 202517.5318.6617.5318.2718.277.15%7,501
Apr 9, 202521.2321.2317.0317.0517.05-18.28%17,296
Apr 8, 202518.5821.3118.3920.8620.866.44%14,462
Apr 7, 202519.5520.6018.3119.6019.603.65%16,022
Apr 4, 202517.7818.9117.7818.9118.9112.45%13,007