ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
20.79
+0.78 (3.92%)
At close: Jun 5, 2026, 4:00 PM EDT
20.79
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.27 | 20.86 | 20.12 | 20.79 | 20.79 | 3.92% | 3,148 |
| Jun 4, 2026 | 19.65 | 20.01 | 19.65 | 20.00 | 20.00 | 0.29% | 4,135 |
| Jun 3, 2026 | 19.88 | 19.95 | 19.86 | 19.95 | 19.95 | -0.81% | 43,478 |
| Jun 2, 2026 | 20.23 | 20.26 | 19.99 | 20.11 | 20.11 | -2.09% | 5,689 |
| Jun 1, 2026 | 20.50 | 21.06 | 20.50 | 20.54 | 20.54 | 0.99% | 10,842 |
| May 29, 2026 | 20.22 | 20.40 | 20.06 | 20.34 | 20.34 | 0.83% | 29,538 |
| May 28, 2026 | 20.54 | 20.64 | 20.12 | 20.17 | 20.17 | -0.60% | 44,170 |
| May 27, 2026 | 20.26 | 20.29 | 20.25 | 20.29 | 20.29 | -0.84% | 398 |
| May 26, 2026 | 20.66 | 20.67 | 20.40 | 20.46 | 20.46 | -2.74% | 5,340 |
| May 22, 2026 | 21.16 | 21.16 | 21.04 | 21.04 | 21.04 | -0.76% | 534 |
| May 21, 2026 | 21.92 | 21.92 | 21.12 | 21.20 | 21.20 | -1.41% | 1,596 |
| May 20, 2026 | 22.16 | 22.18 | 21.40 | 21.51 | 21.51 | -3.04% | 28,313 |
| May 19, 2026 | 22.04 | 22.26 | 21.80 | 22.18 | 22.18 | 5.08% | 9,937 |
| May 18, 2026 | 20.82 | 21.58 | 20.82 | 21.11 | 21.11 | 0.60% | 10,179 |
| May 15, 2026 | 20.52 | 21.06 | 20.52 | 20.98 | 20.98 | 5.09% | 16,426 |
| May 14, 2026 | 19.92 | 20.04 | 19.76 | 19.96 | 19.96 | 1.64% | 2,232 |
| May 13, 2026 | 19.52 | 19.98 | 19.52 | 19.64 | 19.64 | 0.49% | 738 |
| May 12, 2026 | 19.58 | 20.38 | 19.46 | 19.55 | 19.55 | 0.19% | 1,218 |
| May 11, 2026 | 19.64 | 19.64 | 19.48 | 19.51 | 19.51 | -2.66% | 1,498 |
| May 8, 2026 | 19.89 | 20.04 | 19.89 | 20.04 | 20.04 | -0.30% | 656 |
| May 7, 2026 | 19.58 | 20.20 | 19.58 | 20.10 | 20.10 | 3.88% | 735 |
| May 6, 2026 | 19.54 | 19.54 | 19.20 | 19.35 | 19.35 | -3.64% | 4,428 |
| May 5, 2026 | 20.40 | 22.00 | 19.99 | 20.08 | 20.08 | -3.52% | 4,372 |
| May 4, 2026 | 20.64 | 20.89 | 20.49 | 20.82 | 20.82 | 3.19% | 1,790 |
| May 1, 2026 | 20.00 | 20.24 | 20.00 | 20.17 | 20.17 | 0.55% | 244 |
| Apr 30, 2026 | 20.60 | 20.62 | 20.00 | 20.06 | 20.06 | -2.52% | 7,814 |
| Apr 29, 2026 | 20.44 | 20.58 | 20.44 | 20.58 | 20.58 | 2.11% | 424 |
| Apr 28, 2026 | 20.36 | 20.88 | 20.04 | 20.16 | 20.15 | 1.72% | 4,740 |
| Apr 27, 2026 | 19.94 | 19.96 | 19.81 | 19.81 | 19.81 | 0.36% | 581 |
| Apr 24, 2026 | 19.78 | 20.53 | 19.74 | 19.74 | 19.74 | -0.61% | 3,841 |
| Apr 23, 2026 | 19.94 | 19.98 | 19.86 | 19.86 | 19.86 | 0.08% | 3,960 |
| Apr 22, 2026 | 19.60 | 21.42 | 19.60 | 19.85 | 19.85 | 0.31% | 3,689 |
| Apr 21, 2026 | 19.40 | 19.79 | 19.40 | 19.79 | 19.79 | 1.26% | 742 |
| Apr 20, 2026 | 19.64 | 19.64 | 19.43 | 19.54 | 19.54 | -0.98% | 3,900 |
| Apr 17, 2026 | 19.80 | 19.84 | 19.72 | 19.73 | 19.73 | -0.80% | 3,553 |
| Apr 16, 2026 | 19.92 | 19.96 | 19.86 | 19.89 | 19.89 | -1.61% | 1,110 |
| Apr 15, 2026 | 20.19 | 20.22 | 20.11 | 20.22 | 20.22 | 2.77% | 343 |
| Apr 14, 2026 | 19.64 | 19.68 | 19.52 | 19.68 | 19.68 | 0.94% | 2,278 |
| Apr 13, 2026 | 19.76 | 19.90 | 19.49 | 19.49 | 19.49 | -0.84% | 4,104 |
| Apr 10, 2026 | 19.62 | 19.74 | 19.62 | 19.66 | 19.66 | -1.27% | 3,599 |
| Apr 9, 2026 | 19.78 | 19.96 | 19.78 | 19.91 | 19.91 | 0.41% | 3,341 |
| Apr 8, 2026 | 20.32 | 20.60 | 19.78 | 19.83 | 19.83 | -6.55% | 3,894 |
| Apr 7, 2026 | 21.10 | 21.30 | 21.10 | 21.22 | 21.22 | 0.43% | 828 |
| Apr 6, 2026 | 21.00 | 21.28 | 21.00 | 21.13 | 21.13 | 1.29% | 807 |
| Apr 2, 2026 | 21.14 | 21.14 | 20.46 | 20.86 | 20.86 | -0.48% | 54,760 |
| Apr 1, 2026 | 20.80 | 20.96 | 20.74 | 20.96 | 20.96 | -2.24% | 75,332 |
| Mar 31, 2026 | 21.62 | 21.66 | 21.16 | 21.44 | 21.44 | -2.72% | 13,143 |
| Mar 30, 2026 | 22.14 | 22.14 | 21.30 | 22.04 | 22.04 | -0.63% | 2,008 |
| Mar 27, 2026 | 22.36 | 22.36 | 21.96 | 22.18 | 22.18 | 0.39% | 5,443 |
| Mar 26, 2026 | 21.54 | 22.10 | 21.52 | 22.10 | 22.09 | 1.89% | 2,915 |