SMN - ProShares UltraShort Basic Materials

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201714.0214.0813.9414.0814.082,200
Dec 07, 201714.2514.2514.0814.1314.131,200
Dec 06, 201714.1514.2314.0614.2314.2310,400
Dec 05, 201713.9514.0513.6114.0014.002,900
Dec 04, 201713.9513.9513.6113.8713.875,800
Dec 01, 201713.8614.1413.8014.1214.125,900
Nov 30, 201713.8513.9013.7613.8613.862,600
Nov 29, 201713.8714.0013.8713.9413.941,200
Nov 28, 201714.3214.3213.8713.8713.876,800
Nov 27, 201714.0514.2314.0514.2114.21300
Nov 24, 201714.1514.1514.0414.0414.041,300
Nov 22, 201714.1414.2014.1414.1914.19900
Nov 21, 201714.1914.2014.1214.1514.1511,500
Nov 20, 201714.4214.4314.3014.3614.363,200
Nov 17, 201714.6414.6414.3414.4414.444,000
Nov 16, 201714.9014.9014.4714.4914.496,700
Nov 15, 201714.9915.1514.9114.9114.914,600
Nov 14, 201714.6314.8614.6314.8514.8518,300
Nov 13, 201714.6514.6514.3914.4014.4010,100
Nov 10, 201714.4714.6114.4414.5614.5611,200
Nov 09, 201714.4114.6214.3514.4914.4966,000
Nov 08, 201714.1214.2914.0614.2514.259,900
Nov 07, 201714.2514.2514.2314.2314.23900
Nov 06, 201714.2214.2614.1514.2614.266,400
Nov 03, 201714.1414.3314.1414.2014.203,700
Nov 02, 201713.9814.1913.9814.1414.145,000
Nov 01, 201714.0014.0113.7814.0114.019,200
Oct 31, 201714.1514.2014.0714.1314.137,000
Oct 30, 201713.9014.2513.9014.1514.156,800
Oct 27, 201713.9014.2113.9014.1114.115,100
Oct 26, 201714.1014.1413.8913.9713.9744,800
Oct 25, 201714.2414.4314.1514.3314.339,600
Oct 24, 201714.3514.3514.0814.1514.158,100
Oct 23, 201714.3114.3514.1214.3114.3122,300
Oct 20, 201714.6514.6514.2514.3414.343,400
Oct 19, 201714.7014.7014.5014.5014.501,300
Oct 18, 201714.5914.6414.5814.5814.581,900
Oct 17, 201714.3814.6014.3814.6014.603,600
Oct 16, 201714.2414.4914.1214.4214.424,700
Oct 13, 201714.3714.4014.3014.3814.384,200
Oct 12, 201714.5914.5914.5214.5514.555,800
Oct 11, 201714.5714.7514.5714.6414.641,700
Oct 10, 201714.5514.7514.4814.7014.706,500
Oct 09, 201714.6014.7314.6014.6714.676,200
Oct 06, 201714.7314.7314.6814.7014.70600
Oct 05, 201714.5714.6914.5714.5914.592,200
Oct 04, 201714.6114.7314.6014.7314.7311,400
Oct 03, 201714.7214.8314.6014.6914.6911,600
Oct 02, 201715.2115.2114.8214.8214.8241,600
Sep 29, 201715.3215.3215.1915.2215.222,800
Sep 28, 201715.5215.5215.2515.2515.253,100
Sep 27, 201715.3215.6715.3215.4015.4026,300
Sep 26, 201715.2715.3715.2715.3615.361,600
Sep 25, 201715.3015.4415.2715.2715.276,600
Sep 22, 201715.2415.3515.2415.3515.353,000
Sep 21, 201715.2115.2515.1515.2415.248,400
Sep 20, 201715.2215.3115.1115.2115.2115,500
Sep 19, 201715.3515.4715.2215.2315.233,700
Sep 18, 201715.5515.5515.4415.4515.4523,600
Sep 15, 201715.7615.7615.6415.7615.7611,700
Sep 14, 201715.8615.8915.6615.6915.694,100
Sep 13, 201715.8015.9515.8015.8315.832,500
Sep 12, 201716.0216.0315.7515.8615.867,100
Sep 11, 201716.5016.5216.0416.1416.1413,500
Sep 08, 201716.6816.6916.6016.6016.603,200
Sep 07, 201716.6216.6516.5216.5216.522,500
Sep 06, 201716.5816.8416.5816.5816.5812,900
Sep 05, 201716.3516.7416.3516.7016.7020,500
Sep 01, 201716.4016.4916.1616.3116.3141,200
Aug 31, 201716.7516.7516.4316.4716.477,800
Aug 30, 201716.8316.9316.8016.8116.813,500
Aug 29, 201716.7817.0216.7816.8616.8611,100
Aug 28, 201716.7516.8616.7516.7816.783,600
Aug 25, 201716.9916.9916.8216.8216.8211,100
Aug 24, 201717.0117.0116.8716.9616.961,500
Aug 23, 201716.9016.9116.8516.9116.912,700
Aug 22, 201717.4717.4716.9216.9216.929,500
Aug 21, 201717.4117.4417.3017.4417.444,100
Aug 18, 201717.5017.6717.3917.4117.4119,300
Aug 17, 201717.1017.4317.1017.4317.439,100
Aug 16, 201717.4117.4117.0017.0217.0213,100
Aug 15, 201717.3117.4117.2117.2317.2327,900
Aug 14, 201717.5617.5617.2817.3417.3429,400
Aug 11, 201717.5917.6517.4717.6117.6118,400
Aug 10, 201717.2917.5917.2717.5117.51150,600
Aug 09, 201717.1017.1817.1017.1117.112,300
Aug 08, 201717.0017.1516.8117.0817.086,300
Aug 07, 201716.7016.7016.7016.7016.701,100
Aug 04, 201716.9216.9216.8116.8116.81400
Aug 03, 201716.8617.0516.8616.9616.968,000
Aug 02, 201717.0017.0016.7416.7416.741,600
Aug 01, 201716.7716.9116.7416.7716.771,300
Jul 31, 201716.6916.8416.6816.8216.824,700
Jul 28, 201716.5916.7616.5916.6816.682,600
Jul 27, 201716.5016.5816.4316.5716.574,300
Jul 26, 201716.1616.4616.1616.4516.452,900
Jul 25, 201716.4016.4016.1616.1616.165,000
Jul 24, 201716.7116.7416.6216.6516.655,400
Jul 21, 201716.6516.7216.5916.6216.622,500
Jul 20, 201716.3516.3516.3516.3516.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...