ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
9.87
-0.08 (-0.80%)
At close: Apr 17, 2026, 4:00 PM EDT
9.87
0.00 (0.00%)
After-hours: Apr 17, 2026, 4:10 PM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 9.90 | 9.92 | 9.86 | 9.87 | 9.87 | -0.80% | 7,106 |
| Apr 16, 2026 | 9.96 | 9.98 | 9.93 | 9.95 | 9.95 | -1.61% | 2,221 |
| Apr 15, 2026 | 10.09 | 10.11 | 10.06 | 10.11 | 10.11 | 2.76% | 686 |
| Apr 14, 2026 | 9.82 | 9.84 | 9.76 | 9.84 | 9.84 | 0.94% | 4,556 |
| Apr 13, 2026 | 9.88 | 9.95 | 9.75 | 9.75 | 9.75 | -0.84% | 8,209 |
| Apr 10, 2026 | 9.81 | 9.87 | 9.81 | 9.83 | 9.83 | -1.28% | 7,198 |
| Apr 9, 2026 | 9.89 | 9.98 | 9.89 | 9.96 | 9.96 | 0.40% | 6,682 |
| Apr 8, 2026 | 10.16 | 10.30 | 9.89 | 9.92 | 9.92 | -6.54% | 7,789 |
| Apr 7, 2026 | 10.55 | 10.65 | 10.55 | 10.61 | 10.61 | 0.43% | 1,657 |
| Apr 6, 2026 | 10.50 | 10.64 | 10.50 | 10.57 | 10.56 | 1.29% | 1,594 |
| Apr 2, 2026 | 10.57 | 10.57 | 10.23 | 10.43 | 10.43 | -0.48% | 109,521 |
| Apr 1, 2026 | 10.40 | 10.48 | 10.37 | 10.48 | 10.48 | -2.24% | 150,664 |
| Mar 31, 2026 | 10.81 | 10.83 | 10.58 | 10.72 | 10.72 | -2.72% | 26,287 |
| Mar 30, 2026 | 11.07 | 11.07 | 10.65 | 11.02 | 11.02 | -0.63% | 4,016 |
| Mar 27, 2026 | 11.18 | 11.18 | 10.98 | 11.09 | 11.09 | 0.39% | 10,887 |
| Mar 26, 2026 | 10.77 | 11.05 | 10.76 | 11.05 | 11.05 | 1.88% | 5,830 |
| Mar 25, 2026 | 11.16 | 11.16 | 10.83 | 10.84 | 10.84 | -4.80% | 4,194 |
| Mar 24, 2026 | 11.54 | 11.54 | 11.20 | 11.39 | 11.36 | -3.72% | 136,021 |
| Mar 23, 2026 | 11.86 | 11.89 | 11.55 | 11.83 | 11.80 | -3.27% | 28,615 |
| Mar 20, 2026 | 11.72 | 12.32 | 11.72 | 12.23 | 12.20 | 3.76% | 10,771 |
| Mar 19, 2026 | 11.99 | 12.06 | 11.77 | 11.79 | 11.76 | 2.67% | 44,588 |
| Mar 18, 2026 | 11.22 | 11.48 | 11.20 | 11.48 | 11.45 | 4.69% | 44,658 |
| Mar 17, 2026 | 10.91 | 10.99 | 10.91 | 10.97 | 10.94 | -0.58% | 2,156 |
| Mar 16, 2026 | 10.99 | 11.11 | 10.90 | 11.03 | 11.00 | -1.39% | 17,635 |
| Mar 13, 2026 | 10.81 | 11.26 | 10.81 | 11.19 | 11.16 | 2.06% | 3,334 |
| Mar 12, 2026 | 10.86 | 10.96 | 10.82 | 10.96 | 10.93 | 1.00% | 1,352 |
| Mar 11, 2026 | 11.00 | 11.05 | 10.85 | 10.85 | 10.83 | 0.26% | 7,314 |
| Mar 10, 2026 | 10.79 | 10.87 | 10.63 | 10.82 | 10.80 | 0.30% | 20,811 |
| Mar 9, 2026 | 11.14 | 11.33 | 10.79 | 10.79 | 10.77 | 0.01% | 100,818 |
| Mar 6, 2026 | 10.89 | 10.98 | 10.74 | 10.79 | 10.77 | 3.25% | 14,518 |
| Mar 5, 2026 | 10.33 | 10.51 | 10.10 | 10.45 | 10.43 | 4.85% | 27,735 |
| Mar 4, 2026 | 9.96 | 9.97 | 9.89 | 9.97 | 9.94 | 0.17% | 1,364 |
| Mar 3, 2026 | 10.10 | 10.37 | 9.94 | 9.95 | 9.93 | 4.41% | 9,431 |
| Mar 2, 2026 | 9.55 | 9.73 | 9.46 | 9.53 | 9.51 | 0.74% | 30,337 |
| Feb 27, 2026 | 9.64 | 9.64 | 9.46 | 9.46 | 9.44 | -1.87% | 1,130 |
| Feb 26, 2026 | 9.55 | 9.80 | 9.55 | 9.64 | 9.62 | 0.59% | 19,483 |
| Feb 25, 2026 | 9.41 | 9.69 | 9.41 | 9.58 | 9.56 | 1.20% | 5,280 |
| Feb 24, 2026 | 9.51 | 9.51 | 9.42 | 9.47 | 9.45 | -1.14% | 6,124 |
| Feb 23, 2026 | 9.63 | 9.80 | 9.49 | 9.58 | 9.56 | -0.35% | 31,310 |
| Feb 20, 2026 | 9.83 | 9.84 | 9.54 | 9.61 | 9.59 | -0.06% | 19,058 |
| Feb 19, 2026 | 9.54 | 9.72 | 9.54 | 9.62 | 9.60 | 0.93% | 26,043 |
| Feb 18, 2026 | 9.57 | 9.62 | 9.44 | 9.53 | 9.51 | -1.86% | 24,767 |
| Feb 17, 2026 | 9.78 | 9.89 | 9.61 | 9.71 | 9.69 | 2.49% | 28,264 |
| Feb 13, 2026 | 9.66 | 9.66 | 9.32 | 9.47 | 9.45 | -1.82% | 11,345 |
| Feb 12, 2026 | 9.29 | 9.68 | 9.23 | 9.65 | 9.63 | 3.15% | 42,928 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.32 | 9.36 | 9.33 | -2.69% | 26,357 |
| Feb 10, 2026 | 9.80 | 9.81 | 9.44 | 9.61 | 9.59 | -2.72% | 31,341 |
| Feb 9, 2026 | 10.06 | 10.21 | 9.83 | 9.88 | 9.86 | -2.28% | 19,525 |
| Feb 6, 2026 | 10.69 | 10.69 | 9.91 | 10.11 | 10.09 | -4.40% | 78,173 |
| Feb 5, 2026 | 10.24 | 10.72 | 10.24 | 10.58 | 10.56 | 6.12% | 22,107 |