Canada markets close in 2 hours 40 minutes

ProShares UltraShort Materials (SMN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.62+0.03 (+0.42%)
As of 12:55PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20247.507.637.507.627.625,123
Apr 18, 20247.577.667.457.597.591,400
Apr 17, 20247.497.627.497.577.574,800
Apr 16, 20247.607.677.587.607.605,200
Apr 15, 20247.287.537.257.497.495,000
Apr 12, 20247.227.487.227.457.452,900
Apr 11, 20247.187.257.137.137.1310,100
Apr 10, 20247.167.197.137.167.162,100
Apr 09, 20246.926.976.926.946.94400
Apr 08, 20246.966.976.946.976.972,200
Apr 05, 20247.067.066.966.966.961,200
Apr 04, 20246.907.106.857.107.104,000
Apr 03, 20246.986.986.956.966.961,700
Apr 02, 20247.037.087.037.037.031,700
Apr 01, 20247.007.006.946.956.953,700
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 20, 20240.079 Dividend
Mar 19, 20247.357.407.347.347.261,000
Mar 18, 20247.317.347.277.347.261,200
Mar 15, 20247.367.367.367.367.284,300
Mar 14, 20247.267.417.267.387.302,400
Mar 13, 20247.277.287.247.287.202,600
Mar 12, 20247.437.437.427.427.34800
Mar 11, 20247.547.547.397.427.347,500
Mar 08, 20247.467.597.467.597.511,400
Mar 07, 20247.527.547.507.507.42900
Mar 06, 20247.697.697.697.697.61100
Mar 05, 20247.827.827.697.827.744,700
Mar 04, 20247.827.827.737.757.676,000
Mar 01, 20247.837.837.837.837.75200
Feb 29, 20247.857.927.857.877.792,100
Feb 28, 20248.018.048.018.027.93600
Feb 27, 20248.068.108.048.067.973,700
Feb 26, 20248.108.108.108.108.01400
Feb 23, 20248.108.107.988.017.928,200
Feb 22, 20248.208.218.098.098.005,300
Feb 21, 20248.248.248.248.248.15400
Feb 20, 20248.358.378.338.378.283,100
Feb 16, 20248.358.358.268.338.243,900
Feb 15, 20248.488.498.368.408.312,900
Feb 14, 20248.758.788.698.698.604,800
Feb 13, 20248.778.908.778.828.736,900
Feb 12, 20248.668.668.568.598.501,200
Feb 09, 20248.848.848.748.748.652,100
Feb 08, 20248.788.868.768.768.673,500
Feb 07, 20248.718.768.708.718.629,100
Feb 06, 20249.139.138.688.878.7731,600
Feb 05, 20249.089.259.089.159.057,000
Feb 02, 20248.708.728.708.728.631,200
Feb 01, 20248.698.848.648.658.562,800
Jan 31, 20248.738.898.738.898.79400
Jan 30, 20248.698.768.658.698.6025,900
Jan 29, 20248.818.918.758.758.668,700
Jan 26, 20248.818.888.768.868.763,700
Jan 25, 20249.009.008.888.888.782,300
Jan 24, 20248.909.058.909.058.9531,300
Jan 23, 20248.848.848.778.778.683,800
Jan 22, 20248.868.898.848.848.7411,500
Jan 19, 20248.859.078.858.908.808,600
Jan 18, 20249.009.098.908.958.8512,600
Jan 17, 20249.009.028.949.018.9110,500
Jan 16, 20248.688.888.688.858.7529,900
Jan 12, 20248.578.638.548.638.541,100
Jan 11, 20248.618.768.618.648.552,600
Jan 10, 20248.588.648.588.618.523,300
Jan 09, 20248.588.588.528.558.464,200
Jan 08, 20248.548.548.368.368.274,700
Jan 05, 20248.488.498.378.428.333,000
Jan 04, 20248.428.468.428.468.374,500
Jan 03, 20248.408.448.328.428.335,600
Jan 02, 20248.288.288.228.228.13200
Dec 29, 20238.138.198.138.198.10300
Dec 28, 20238.098.148.098.148.05600
Dec 27, 20238.078.078.038.037.942,500
Dec 26, 20238.308.308.098.098.009,800
Dec 22, 20238.168.168.168.168.07500
Dec 21, 20238.348.348.258.258.1617,600
Dec 20, 20238.198.388.198.378.289,100
Dec 20, 20230.134 Dividend
Dec 19, 20238.288.308.278.308.083,300
Dec 18, 20238.398.458.398.458.223,900
Dec 15, 20238.418.488.398.458.229,400
Dec 14, 20238.558.558.338.428.193,400
Dec 13, 20239.069.118.698.708.472,700
Dec 12, 20238.908.978.908.928.68700
Dec 11, 20239.159.159.039.038.792,600
Dec 08, 20239.189.189.159.158.911,200
Dec 07, 20239.349.349.179.198.9411,800
Dec 06, 20239.259.349.209.349.093,200
Dec 05, 20239.219.319.219.319.0658,900
Dec 04, 20238.899.078.899.078.8369,300
Dec 01, 20238.979.008.788.868.627,500
Nov 30, 20239.169.169.029.028.782,300
Nov 29, 20239.189.219.169.218.9611,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...