ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
20.23
-0.30 (-1.47%)
At close: Jul 16, 2026, 4:00 PM EDT
20.23
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
SMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 20.53 | 20.61 | 20.41 | 20.53 | - | - | 4 |
| Jul 15, 2026 | 20.49 | 20.53 | 20.49 | 20.53 | 20.53 | 0.70% | 3,566 |
| Jul 14, 2026 | 20.40 | 20.40 | 20.39 | 20.39 | 20.38 | -0.48% | 3,412 |
| Jul 13, 2026 | 20.04 | 20.48 | 20.04 | 20.48 | 20.48 | 1.63% | 951 |
| Jul 10, 2026 | 20.20 | 20.21 | 20.12 | 20.15 | 20.15 | -2.56% | 1,853 |
| Jul 9, 2026 | 20.73 | 20.73 | 20.53 | 20.68 | 20.68 | -0.32% | 4,111 |
| Jul 8, 2026 | 20.29 | 20.75 | 20.29 | 20.75 | 20.75 | 5.42% | 6,037 |
| Jul 7, 2026 | 19.59 | 19.91 | 19.59 | 19.68 | 19.68 | 1.43% | 6,284 |
| Jul 6, 2026 | 19.69 | 19.69 | 19.35 | 19.41 | 19.41 | -0.16% | 5,990 |
| Jul 2, 2026 | 19.71 | 19.74 | 19.44 | 19.44 | 19.44 | -3.51% | 7,658 |
| Jul 1, 2026 | 19.94 | 20.22 | 19.94 | 20.14 | 20.14 | -0.38% | 3,706 |
| Jun 30, 2026 | 20.31 | 20.31 | 20.19 | 20.22 | 20.22 | -1.00% | 3,182 |
| Jun 29, 2026 | 20.15 | 20.46 | 20.15 | 20.43 | 20.43 | 4.01% | 3,054 |
| Jun 26, 2026 | 19.56 | 19.73 | 19.56 | 19.64 | 19.64 | 0.79% | 2,723 |
| Jun 25, 2026 | 19.25 | 19.49 | 19.25 | 19.49 | 19.49 | -2.51% | 9,536 |
| Jun 24, 2026 | 19.90 | 20.06 | 19.75 | 19.99 | 19.99 | -0.97% | 2,954 |
| Jun 23, 2026 | 20.09 | 20.35 | 19.96 | 20.30 | 20.18 | 2.68% | 8,389 |
| Jun 22, 2026 | 19.94 | 19.94 | 19.70 | 19.77 | 19.66 | 0.20% | 658 |
| Jun 18, 2026 | 19.45 | 19.73 | 19.44 | 19.73 | 19.62 | 0.60% | 992 |
| Jun 17, 2026 | 18.76 | 19.67 | 18.76 | 19.61 | 19.50 | 2.87% | 15,933 |
| Jun 16, 2026 | 18.95 | 19.07 | 18.89 | 19.07 | 18.96 | -0.67% | 756 |
| Jun 15, 2026 | 18.90 | 19.20 | 18.78 | 19.20 | 19.08 | -1.42% | 2,311 |
| Jun 12, 2026 | 19.62 | 19.74 | 19.47 | 19.47 | 19.36 | -3.63% | 3,725 |
| Jun 11, 2026 | 20.91 | 20.91 | 20.20 | 20.20 | 20.09 | -6.27% | 234 |
| Jun 10, 2026 | 20.69 | 21.56 | 20.69 | 21.56 | 21.43 | 3.78% | 2,394 |
| Jun 9, 2026 | 20.65 | 21.43 | 20.65 | 20.77 | 20.65 | -2.72% | 9,467 |
| Jun 8, 2026 | 20.94 | 21.37 | 20.94 | 21.35 | 21.23 | 2.71% | 1,036 |
| Jun 5, 2026 | 20.27 | 20.86 | 20.12 | 20.79 | 20.67 | 3.92% | 3,148 |
| Jun 4, 2026 | 19.65 | 20.01 | 19.65 | 20.00 | 19.89 | 0.29% | 4,135 |
| Jun 3, 2026 | 19.88 | 19.95 | 19.86 | 19.95 | 19.83 | -0.81% | 43,478 |
| Jun 2, 2026 | 20.23 | 20.26 | 19.99 | 20.11 | 19.99 | -2.09% | 5,689 |
| Jun 1, 2026 | 20.50 | 21.06 | 20.50 | 20.54 | 20.42 | 0.99% | 10,842 |
| May 29, 2026 | 20.22 | 20.40 | 20.06 | 20.34 | 20.22 | 0.83% | 29,538 |
| May 28, 2026 | 20.54 | 20.64 | 20.12 | 20.17 | 20.05 | -0.60% | 44,170 |
| May 27, 2026 | 20.26 | 20.29 | 20.25 | 20.29 | 20.17 | -0.84% | 398 |
| May 26, 2026 | 20.66 | 20.67 | 20.40 | 20.46 | 20.35 | -2.74% | 5,340 |
| May 22, 2026 | 21.16 | 21.16 | 21.04 | 21.04 | 20.92 | -0.76% | 534 |
| May 21, 2026 | 21.92 | 21.92 | 21.12 | 21.20 | 21.08 | -1.41% | 1,596 |
| May 20, 2026 | 22.16 | 22.18 | 21.40 | 21.51 | 21.38 | -3.04% | 28,313 |
| May 19, 2026 | 22.04 | 22.26 | 21.80 | 22.18 | 22.05 | 5.08% | 9,937 |
| May 18, 2026 | 20.82 | 21.58 | 20.82 | 21.11 | 20.98 | 0.60% | 10,179 |
| May 15, 2026 | 20.52 | 21.06 | 20.52 | 20.98 | 20.86 | 5.09% | 16,426 |
| May 14, 2026 | 19.92 | 20.04 | 19.76 | 19.96 | 19.85 | 1.64% | 2,232 |
| May 13, 2026 | 19.52 | 19.98 | 19.52 | 19.64 | 19.53 | 0.49% | 738 |
| May 12, 2026 | 19.58 | 20.38 | 19.46 | 19.55 | 19.43 | 0.19% | 1,218 |
| May 11, 2026 | 19.64 | 19.64 | 19.48 | 19.51 | 19.40 | -2.66% | 1,498 |
| May 8, 2026 | 19.89 | 20.04 | 19.89 | 20.04 | 19.93 | -0.30% | 656 |
| May 7, 2026 | 19.58 | 20.20 | 19.58 | 20.10 | 19.99 | 3.88% | 735 |
| May 6, 2026 | 19.54 | 19.54 | 19.20 | 19.35 | 19.24 | -3.64% | 4,428 |
| May 5, 2026 | 20.40 | 22.00 | 19.99 | 20.08 | 19.97 | -3.52% | 4,372 |