ProShares UltraShort Basic Materials (SMN) Historical Stock Data
13.50 ↑0.00 (0.00%)
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 15 days where ProShares UltraShort Basic Materials closed green and 15 days where SMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 14.67 | 14.63 | ↓$0.04 (-0.24%) | 14.56 | 15.00 | 13.83K |
| 2025-11-07 | 15.11 | 14.96 | ↓$0.14 (-0.94%) | 14.84 | 15.19 | 5.80K |
| 2025-11-06 | 15.02 | 15.25 | ↑$0.23 (1.53%) | 15.02 | 15.25 | 1.01K |
| 2025-11-05 | 15.18 | 15.05 | ↓$0.13 (-0.84%) | 15.05 | 15.18 | 756 |
| 2025-11-04 | 15.44 | 15.30 | ↓$0.14 (-0.88%) | 15.17 | 15.50 | 23.25K |
| 2025-11-03 | 15.26 | 15.16 | ↓$0.10 (-0.66%) | 15.13 | 15.45 | 10.01K |
Create an account or log in to view more rows.
$SMN PT?
$SMN only getting stronger
$SMN when is earnings
$SMN green shoots
$SMN what happened
$SMN more calls coming in
$SMN rip and dip today bulls
$SMN the bulls in here
$SMN holy fuck
$SMN I can wait.