ProShares UltraShort Basic Materials (SMN) Historical Stock Data
7.61 ↓0.10 (-1.29%)
As of April 25, 2024, 12:47pm EST.
Historical Data
In the past 30 trading days, SMN is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.75 | 7.61 | ↓$0.14 (-1.85%) | 7.61 | 7.75 | 7.66K |
| 2024-04-24 | 7.80 | 7.71 | ↓$0.09 (-1.20%) | 7.71 | 7.82 | 3.55K |
| 2024-04-23 | 7.70 | 7.73 | ↑$0.03 (0.36%) | 7.70 | 7.74 | 7.05K |
| 2024-04-22 | 7.70 | 7.62 | ↓$0.08 (-1.04%) | 7.49 | 7.76 | 6.55K |
| 2024-04-19 | 7.50 | 7.61 | ↑$0.11 (1.49%) | 7.50 | 7.64 | 12.37K |
| 2024-04-18 | 7.57 | 7.59 | ↑$0.02 (0.24%) | 7.50 | 7.66 | 1.44K |
| 2024-04-17 | 7.49 | 7.57 | ↑$0.08 (1.04%) | 7.49 | 7.62 | 4.76K |
| 2024-04-16 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.58 | 7.67 | 5.19K |
| 2024-04-15 | 7.28 | 7.49 | ↑$0.21 (2.88%) | 7.25 | 7.53 | 4.95K |
| 2024-04-12 | 7.22 | 7.45 | ↑$0.23 (3.16%) | 7.22 | 7.48 | 2.88K |
| 2024-04-11 | 7.18 | 7.13 | ↓$0.05 (-0.68%) | 7.13 | 7.25 | 10.13K |
| 2024-04-10 | 7.16 | 7.16 | ↓$0.00 (-0.07%) | 7.13 | 7.19 | 2.11K |
| 2024-04-09 | 6.92 | 6.94 | ↑$0.02 (0.31%) | 6.92 | 6.97 | 426 |
| 2024-04-08 | 6.96 | 6.97 | ↑$0.01 (0.14%) | 6.94 | 6.97 | 2.17K |
| 2024-04-05 | 7.06 | 6.96 | ↓$0.10 (-1.42%) | 6.96 | 7.06 | 1.25K |
| 2024-04-04 | 6.90 | 7.10 | ↑$0.20 (2.85%) | 6.85 | 7.10 | 3.98K |
| 2024-04-03 | 6.98 | 6.96 | ↓$0.02 (-0.31%) | 6.95 | 6.98 | 1.66K |
| 2024-04-02 | 7.03 | 7.03 | ↑$0.00 (0.02%) | 7.03 | 7.08 | 1.69K |
| 2024-04-01 | 7.00 | 6.95 | ↓$0.05 (-0.71%) | 6.94 | 7.00 | 3.68K |
| 2024-03-28 | 6.98 | 6.94 | ↓$0.04 (-0.64%) | 6.94 | 6.99 | 2.68K |
| 2024-03-27 | 7.05 | 6.99 | ↓$0.06 (-0.92%) | 6.99 | 7.06 | 651 |
| 2024-03-26 | 7.14 | 7.18 | ↑$0.04 (0.54%) | 7.14 | 7.18 | 2.73K |
| 2024-03-25 | 7.12 | 7.16 | ↑$0.05 (0.69%) | 7.12 | 7.17 | 1.11K |
| 2024-03-22 | 7.11 | 7.14 | ↑$0.03 (0.48%) | 7.11 | 7.18 | 2.03K |
| 2024-03-21 | 7.11 | 7.07 | ↓$0.04 (-0.59%) | 7.06 | 7.11 | 0.92K |
| 2024-03-20 | 7.23 | 7.11 | ↓$0.12 (-1.66%) | 7.11 | 7.26 | 2.09K |
| 2024-03-19 | 7.35 | 7.34 | ↓$0.01 (-0.16%) | 7.34 | 7.40 | 1.03K |
| 2024-03-18 | 7.31 | 7.34 | ↑$0.03 (0.37%) | 7.27 | 7.34 | 1.16K |
| 2024-03-15 | 7.36 | 7.36 | ↑$0.00 (0.05%) | 7.36 | 7.36 | 4.33K |
| 2024-03-14 | 7.26 | 7.38 | ↑$0.12 (1.64%) | 7.26 | 7.41 | 2.39K |
Create an account or log in to view more rows.
$SMN Holding.
$SMN Yolo
$SMN to the moon!
$SMN whats the news????
$SMN Monday I'm out Apes
going to enjoy these gains
$SMN Buy Buy Buy
$SMN Nope
$SMN Stair stepping nicely
$SMN Spike it!
$SMN go to the bathroom
come back to green! I like it!