ProShares UltraShort Basic Materials (SMN) Historical Stock Data

13.05 ↓0.02 (-0.17%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMN is up 0.01% a day on average. There have been 17 days where ProShares UltraShort Basic Materials closed green and 13 days where SMN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	13.17	13.05	↓$0.12 (-0.94%)	13.05	13.17	1.01K
2025-12-22	13.18	13.07	↓$0.11 (-0.85%)	13.07	13.18	686
2025-12-19	13.36	13.36	↑$0.00 (0.00%)	13.36	13.36	80
2025-12-18	13.49	13.49	↑$0.00 (0.00%)	13.49	13.49	134
2025-12-17	13.49	13.49	↑$0.00 (0.00%)	13.49	13.49	36
2025-12-16	13.57	13.56	↓$0.01 (-0.07%)	13.56	13.57	279
2025-12-15	13.50	13.50	↑$0.00 (0.00%)	13.50	13.50	224
2025-12-12	13.51	13.51	↑$0.01 (0.06%)	13.51	13.51	833
2025-12-11	13.50	13.50	↑$0.00 (0.02%)	13.50	13.50	677
2025-12-10	14.60	14.03	↓$0.57 (-3.90%)	13.97	14.60	11.04K
2025-12-09	14.55	14.65	↑$0.10 (0.71%)	14.35	14.65	2.01K
2025-12-08	14.28	14.57	↑$0.29 (2.03%)	14.28	14.57	1.91K
2025-12-05	13.84	14.14	↑$0.30 (2.20%)	13.84	14.14	451
2025-12-04	13.98	14.08	↑$0.10 (0.70%)	13.96	14.08	2.60K
2025-12-03	13.84	13.89	↑$0.05 (0.36%)	13.84	13.92	1.79K
2025-12-02	14.02	14.06	↑$0.05 (0.34%)	14.01	14.13	2.54K
2025-12-01	13.66	13.82	↑$0.16 (1.20%)	13.62	13.82	1.45K
2025-11-28	13.76	13.75	↓$0.01 (-0.04%)	13.62	13.88	3.70K
2025-11-26	14.14	13.83	↓$0.31 (-2.19%)	13.80	14.14	7.88K
2025-11-25	14.55	14.20	↓$0.35 (-2.40%)	14.18	14.55	4.05K
2025-11-24	14.82	14.67	↓$0.15 (-1.03%)	14.62	14.87	10.56K
2025-11-21	15.25	14.75	↓$0.50 (-3.29%)	14.51	15.25	6.37K
2025-11-20	14.81	15.38	↑$0.57 (3.88%)	14.75	15.41	8.55K
2025-11-19	14.97	14.99	↑$0.02 (0.13%)	14.95	15.13	2.55K
2025-11-18	15.14	14.98	↓$0.16 (-1.06%)	14.85	15.14	2.49K
2025-11-17	14.59	15.03	↑$0.44 (3.03%)	14.59	15.06	7.27K
2025-11-14	14.60	14.60	↓$0.00 (-0.03%)	14.47	14.66	2.10K
2025-11-13	14.12	14.34	↑$0.22 (1.55%)	14.12	14.34	2.04K
2025-11-12	14.12	14.12	↓$0.00 (0.00%)	14.03	14.17	5.58K
2025-11-11	14.34	14.33	↓$0.01 (-0.08%)	14.33	14.41	3.86K