Skip to main content
ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
14.82
-0.22 (-1.46%)
At close: May 30, 2025, 4:00 PM
14.94
+0.12 (0.81%)
After-hours: May 30, 2025, 8:00 PM EDT

SMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 202516.4416.8516.4416.8216.828.98%7,108
Apr 2, 202515.8515.8515.4315.4315.43-1.76%1,482
Apr 1, 202515.8015.9015.7115.7115.71-0.65%5,467
Mar 31, 202516.5016.5015.8115.8115.81-1.66%1,706
Mar 28, 202515.6716.0815.6716.0816.083.54%869
Mar 27, 202515.6215.6215.5215.5315.530.08%1,107
Mar 26, 202515.4515.5215.3915.5215.52-1.10%1,058
Mar 25, 202515.6516.1115.6215.6915.590.24%3,491
Mar 24, 202515.6415.8615.5715.6515.55-2.83%7,847
Mar 21, 202516.3516.5116.1116.1116.002.27%19,354
Mar 20, 202515.7515.7515.7515.7515.650.96%239