ProShares S&P Kensho Smart Factories ETF (MAKX) Historical Stock Data
34.88 ↓0.27 (-0.77%)
As of April 24, 2024, 12:39pm EST.
Historical Data
In the past 30 trading days, MAKX is down -0.24% a day on average. There have been 24 days where ProShares S&P Kensho Smart Factories ETF closed green and 6 days where MAKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 35.15 | 35.15 | ↑$0.00 (0.00%) | 35.15 | 35.15 | 24 |
| 2024-04-24 | 35.09 | 35.09 | ↑$0.00 (0.00%) | 35.09 | 35.09 | 230 |
| 2024-04-23 | 35.07 | 35.07 | ↑$0.00 (0.00%) | 35.07 | 35.07 | 21 |
| 2024-04-22 | 34.48 | 34.48 | ↑$0.00 (0.00%) | 34.48 | 34.48 | 22 |
| 2024-04-19 | 34.29 | 34.29 | ↑$0.00 (0.00%) | 34.29 | 34.29 | 5 |
| 2024-04-18 | 34.77 | 34.37 | ↓$0.40 (-1.14%) | 34.37 | 34.77 | 187 |
| 2024-04-17 | 34.64 | 34.64 | ↑$0.00 (0.00%) | 34.64 | 34.64 | 63 |
| 2024-04-16 | 35.26 | 35.26 | ↑$0.00 (0.00%) | 35.26 | 35.26 | 6 |
| 2024-04-15 | 36.53 | 35.43 | ↓$1.10 (-3.02%) | 35.43 | 36.53 | 355 |
| 2024-04-12 | 36.10 | 36.10 | ↑$0.00 (0.00%) | 36.10 | 36.10 | 101 |
| 2024-04-11 | 37.20 | 37.20 | ↑$0.00 (0.00%) | 37.20 | 37.20 | 10 |
| 2024-04-10 | 37.02 | 37.02 | ↑$0.00 (0.00%) | 37.02 | 37.02 | 101 |
| 2024-04-09 | 37.86 | 37.86 | ↑$0.00 (0.00%) | 37.86 | 37.86 | 152 |
| 2024-04-08 | 37.73 | 37.78 | ↑$0.05 (0.13%) | 37.73 | 37.78 | 220 |
| 2024-04-05 | 37.64 | 37.64 | ↑$0.00 (0.00%) | 37.64 | 37.64 | 5 |
| 2024-04-04 | 38.39 | 37.61 | ↓$0.78 (-2.04%) | 37.61 | 38.43 | 1.02K |
| 2024-04-03 | 38.11 | 38.11 | ↑$0.00 (0.00%) | 38.11 | 38.11 | 41 |
| 2024-04-02 | 38.00 | 38.00 | ↑$0.00 (0.00%) | 38.00 | 38.00 | 4 |
| 2024-04-01 | 38.62 | 38.62 | ↑$0.00 (0.00%) | 38.62 | 38.62 | 18 |
| 2024-03-28 | 38.41 | 38.44 | ↑$0.04 (0.10%) | 38.41 | 38.44 | 127 |
| 2024-03-27 | 38.18 | 38.18 | ↑$0.00 (0.00%) | 38.18 | 38.18 | 1 |
| 2024-03-26 | 37.37 | 37.21 | ↓$0.16 (-0.42%) | 37.21 | 37.37 | 585 |
| 2024-03-25 | 37.39 | 37.39 | ↓$0.01 (-0.01%) | 37.31 | 37.39 | 837 |
| 2024-03-22 | 37.44 | 37.44 | ↑$0.00 (0.00%) | 37.44 | 37.44 | 4 |
| 2024-03-21 | 37.84 | 37.84 | ↑$0.00 (0.00%) | 37.84 | 37.84 | 112 |
| 2024-03-20 | 37.36 | 37.36 | ↑$0.00 (0.00%) | 37.36 | 37.36 | 2 |
| 2024-03-19 | 37.04 | 37.04 | ↑$0.00 (0.00%) | 37.04 | 37.04 | 12 |
| 2024-03-18 | 37.23 | 36.97 | ↓$0.26 (-0.70%) | 36.97 | 37.23 | 201 |
| 2024-03-15 | 37.02 | 37.02 | ↑$0.00 (0.00%) | 37.02 | 37.02 | 2 |
| 2024-03-14 | 37.14 | 37.14 | ↑$0.00 (0.00%) | 37.14 | 37.14 | 2 |
Create an account or log in to view more rows.
$MAKX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MAKX I need a smoke after this trade
$MAKX looks good
$MAKX C'mon
do a spike!!
$MAKX I warned you all fairly you morons.
$MAKX Move up
let's buy
$MAKX wow. The volume is so low today. Unreal
$MAKX Another boring day I believe
$MAKX Not Selling
Hodling for thousands!
$MAKX low volume today isn’t necessarily a bad thing