Advertisement
U.S. Markets closed

ProShares UltraShort Materials (SMN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
6.94-0.05 (-0.72%)
At close: 02:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.986.996.946.946.942,700
Mar 27, 20247.057.066.996.996.99700
Mar 26, 20247.147.187.147.187.182,700
Mar 25, 20247.127.177.127.167.161,100
Mar 22, 20247.117.187.117.147.142,000
Mar 21, 20247.117.117.067.077.07900
Mar 20, 20247.237.267.117.117.112,100
Mar 19, 20247.357.407.347.347.341,000
Mar 18, 20247.317.347.277.347.341,200
Mar 15, 20247.367.367.367.367.364,300
Mar 14, 20247.267.417.267.387.382,400
Mar 13, 20247.277.287.247.287.282,600
Mar 12, 20247.437.437.427.427.42800
Mar 11, 20247.547.547.397.427.427,500
Mar 08, 20247.467.597.467.597.591,400
Mar 07, 20247.527.547.507.507.50900
Mar 06, 20247.697.697.697.697.69100
Mar 05, 20247.827.827.697.827.824,700
Mar 04, 20247.827.827.737.757.756,000
Mar 01, 20247.837.837.837.837.83200
Feb 29, 20247.857.927.857.877.872,100
Feb 28, 20248.018.048.018.028.02600
Feb 27, 20248.068.108.048.068.063,700
Feb 26, 20248.108.108.108.108.10400
Feb 23, 20248.108.107.988.018.018,200
Feb 22, 20248.208.218.098.098.095,300
Feb 21, 20248.248.248.248.248.24400
Feb 20, 20248.358.378.338.378.373,100
Feb 16, 20248.358.358.268.338.333,900
Feb 15, 20248.488.498.368.408.402,900
Feb 14, 20248.758.788.698.698.694,800
Feb 13, 20248.778.908.778.828.826,900
Feb 12, 20248.668.668.568.598.591,200
Feb 09, 20248.848.848.748.748.742,100
Feb 08, 20248.788.868.768.768.763,500
Feb 07, 20248.718.768.708.718.719,100
Feb 06, 20249.139.138.688.878.8731,600
Feb 05, 20249.089.259.089.159.157,000
Feb 02, 20248.708.728.708.728.721,200
Feb 01, 20248.698.848.648.658.652,800
Jan 31, 20248.738.898.738.898.89400
Jan 30, 20248.698.768.658.698.6925,900
Jan 29, 20248.818.918.758.758.758,700
Jan 26, 20248.818.888.768.868.863,700
Jan 25, 20249.009.008.888.888.882,300
Jan 24, 20248.909.058.909.059.0531,300
Jan 23, 20248.848.848.778.778.773,800
Jan 22, 20248.868.898.848.848.8411,500
Jan 19, 20248.859.078.858.908.908,600
Jan 18, 20249.009.098.908.958.9512,600
Jan 17, 20249.009.028.949.019.0110,500
Jan 16, 20248.688.888.688.858.8529,900
Jan 12, 20248.578.638.548.638.631,100
Jan 11, 20248.618.768.618.648.642,600
Jan 10, 20248.588.648.588.618.613,300
Jan 09, 20248.588.588.528.558.554,200
Jan 08, 20248.548.548.368.368.364,700
Jan 05, 20248.488.498.378.428.423,000
Jan 04, 20248.428.468.428.468.464,500
Jan 03, 20248.408.448.328.428.425,600
Jan 02, 20248.288.288.228.228.22200
Dec 29, 20238.138.198.138.198.19300
Dec 28, 20238.098.148.098.148.14600
Dec 27, 20238.078.078.038.038.032,500
Dec 26, 20238.308.308.098.098.099,800
Dec 22, 20238.168.168.168.168.16500
Dec 21, 20238.348.348.258.258.2517,600
Dec 20, 20238.198.388.198.378.379,100
Dec 19, 20238.288.308.278.308.303,300
Dec 18, 20238.398.458.398.458.453,900
Dec 15, 20238.418.488.398.458.459,400
Dec 14, 20238.558.558.338.428.423,400
Dec 13, 20239.069.118.698.708.702,700
Dec 12, 20238.908.978.908.928.92700
Dec 11, 20239.159.159.039.039.032,600
Dec 08, 20239.189.189.159.159.151,200
Dec 07, 20239.349.349.179.199.1911,800
Dec 06, 20239.259.349.209.349.343,200
Dec 05, 20239.219.319.219.319.3158,900
Dec 04, 20238.899.078.899.079.0769,300
Dec 01, 20238.979.008.788.868.867,500
Nov 30, 20239.169.169.029.029.022,300
Nov 29, 20239.189.219.169.219.2111,100
Nov 28, 20239.369.389.209.339.3311,900
Nov 27, 20239.379.379.329.359.358,300
Nov 24, 20239.239.319.239.319.31200
Nov 22, 20239.419.439.389.389.386,400
Nov 21, 20239.389.389.379.389.38800
Nov 20, 20239.599.599.439.479.477,100
Nov 17, 20239.479.499.479.489.48300
Nov 16, 20239.559.579.529.539.531,200
Nov 15, 20239.549.609.429.559.559,600
Nov 14, 20239.909.909.609.679.678,600
Nov 13, 202310.3110.3110.2110.2610.2611,400
Nov 10, 202310.6010.6010.2010.2410.2414,000
Nov 09, 202310.2610.4710.2210.4410.448,700
Nov 08, 202310.2610.4210.2010.2210.2213,000
Nov 07, 202310.1810.3510.1810.3510.356,400
Nov 06, 20239.9210.009.9010.0010.0013,600
Nov 03, 20239.829.849.809.809.802,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...