SMN - ProShares UltraShort Basic Materials

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201926.6126.6326.5026.6326.631,400
Jun 20, 201926.4326.7526.4326.5926.599,100
Jun 19, 201926.9827.3826.9827.1727.1714,000
Jun 18, 201927.3327.3326.6026.8926.8910,300
Jun 17, 201927.3227.5727.1527.5727.5713,300
Jun 14, 201927.1527.1526.9727.0227.0218,800
Jun 13, 201926.9027.0526.7326.7326.734,200
Jun 12, 201927.3627.4227.1327.2127.2116,700
Jun 11, 201927.1127.4327.0227.4327.4314,700
Jun 10, 201927.2227.6127.2227.6127.6138,200
Jun 07, 201928.2528.2527.6027.8127.8129,700
Jun 06, 201928.7128.7128.0328.2628.2669,400
Jun 05, 201928.6029.4628.5728.6928.6926,100
Jun 04, 201929.9330.2828.9028.9028.9032,200
Jun 03, 201932.4632.4630.6530.6930.6915,900
May 31, 201932.8332.9232.6632.8232.825,100
May 30, 201932.0232.1031.9231.9431.9416,300
May 29, 201932.5132.7831.9131.9131.9124,400
May 28, 201931.4831.9731.4831.8531.854,200
May 24, 201931.3531.7030.9431.3131.319,900
May 23, 201931.4931.9931.3131.7531.7524,300
May 22, 201930.3830.8130.3030.8130.8112,600
May 21, 201930.6330.6330.1030.3530.3515,400
May 20, 201931.0131.0930.6631.0931.094,300
May 17, 201930.3230.4429.8830.4130.419,000
May 16, 201929.8029.8929.7729.7729.771,500
May 15, 201931.0431.1730.6030.6130.612,800
May 14, 201930.9630.9630.2930.4930.498,600
May 13, 201931.2031.4930.6831.2231.2220,000
May 10, 201930.3130.6529.3929.7229.728,900
May 09, 201930.6931.0830.1130.3830.386,200
May 08, 201930.0130.0129.6329.8329.832,500
May 07, 201929.5130.1229.3429.7929.7936,000
May 06, 201928.8028.9128.4728.6028.6012,000
May 03, 201928.6628.6627.8327.8327.832,300
May 02, 201928.2228.9028.2228.6628.6610,800
May 01, 201927.2127.9427.1427.9427.942,300
Apr 30, 201927.4027.4026.9526.9526.953,300
Apr 29, 201927.2127.2927.0627.0827.083,500
Apr 26, 201927.3627.3627.1427.1427.142,500
Apr 25, 201927.3727.5327.3727.4427.442,300
Apr 24, 201926.4926.6826.3826.6826.681,400
Apr 23, 201926.2826.3726.2826.3726.37200
Apr 22, 201926.3026.4726.3026.4726.47900
Apr 18, 201925.9926.1025.9926.0326.03300
Apr 17, 201925.5325.8725.5325.8725.871,200
Apr 16, 201926.0326.0325.7125.7325.732,200
Apr 15, 201926.0726.0726.0726.0726.07400
Apr 12, 201926.1026.1025.9525.9525.959,400
Apr 11, 201926.6326.6526.5626.5626.561,600
Apr 10, 201926.4526.4926.2726.4926.49700
Apr 09, 201926.3526.5426.3226.5426.542,000
Apr 08, 201926.1526.1526.0126.0426.042,500
Apr 05, 201925.9726.1225.9325.9925.992,800
Apr 04, 201926.4226.4225.9725.9725.971,500
Apr 03, 201926.5526.7826.4426.7026.706,500
Apr 02, 201927.2927.6127.2927.4527.452,500
Apr 01, 201928.0028.0927.6027.6427.644,900
Mar 29, 201928.9028.9428.4928.5628.564,700
Mar 28, 201929.0029.0629.0029.0629.06900
Mar 27, 201929.6329.8429.5029.5229.521,800
Mar 26, 201929.3329.7729.2029.4129.412,000
Mar 25, 201929.5029.8729.1629.7329.7312,300
Mar 22, 201928.7729.5528.7729.5229.522,800
Mar 21, 201927.8527.8527.5927.7827.781,900
Mar 20, 201928.6128.9228.3928.3928.3914,400
Mar 20, 20190.036 Dividend
Mar 19, 201927.7828.6427.7828.5628.526,100
Mar 18, 201928.7328.7328.2728.2728.231,100
Mar 15, 201928.2228.6928.2228.5828.544,900
Mar 14, 201928.4828.6828.1028.6428.6061,600
Mar 13, 201928.2028.2027.6427.9027.8611,600
Mar 12, 201928.2028.2927.9428.2928.2523,200
Mar 11, 201929.2329.2328.5328.5428.505,400
Mar 08, 201929.7629.8729.3629.4029.3643,400
Mar 07, 201928.8629.7028.5629.1829.1438,900
Mar 06, 201928.9128.9128.3728.6928.652,500
Mar 05, 201928.5728.7528.5728.7328.698,500
Mar 04, 201928.5829.2228.3328.5728.538,200
Mar 01, 201928.0128.6128.0128.5428.507,000
Feb 28, 201927.8828.4727.8828.4528.415,700
Feb 27, 201927.9927.9927.7827.7827.741,800
Feb 26, 201927.6327.6327.4827.6327.60600
Feb 25, 201927.4327.4327.3027.3427.31500
Feb 22, 201927.7727.8527.7727.7727.731,000
Feb 21, 201927.8228.1427.8228.0628.022,900
Feb 20, 201928.6128.6127.7327.8127.774,600
Feb 19, 201929.2329.2328.8128.8728.831,800
Feb 15, 201929.2029.3729.2029.3729.332,300
Feb 14, 201930.1030.1029.9030.0630.022,800
Feb 13, 201929.5829.7129.3729.5829.547,800
Feb 12, 201930.6930.7129.8929.8929.853,800
Feb 11, 201931.2831.4531.2631.2631.221,000
Feb 08, 201931.5432.2531.4131.4131.373,500
Feb 07, 201930.9931.6730.9431.2731.2310,800
Feb 06, 201930.1330.2030.0430.1430.101,800
Feb 05, 201929.7929.8529.7629.8129.77700
Feb 04, 201930.5230.5230.1630.1630.121,300
Feb 01, 201930.1730.3730.1030.2030.161,900
Jan 31, 201931.2031.2030.3530.5130.473,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...