ProShares UltraShort Materials SMN
19.02 USD +0.11 (+0.58%)
Regular-session close
19.02 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
18.64 Day range 19.04
17.86 52-week range 30.76
- YTD
- -27.58%
- 1 year
- -33.69%
SMN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.64 | 19.04 | 18.64 | 19.04 | +0.12 | +0.63% | 626 |
| Nov 12, 2026 | 18.64 | 18.92 | 18.60 | 18.92 | +0.47 | +2.55% | 1,700 |
| Nov 11, 2026 | 18.48 | 18.48 | 18.45 | 18.45 | -0.10 | -0.54% | 500 |
| Nov 10, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | +0.10 | +0.54% | 100 |
| Nov 9, 2026 | 18.57 | 18.57 | 18.45 | 18.45 | -0.72 | -3.76% | 900 |
| Nov 6, 2026 | 19.24 | 19.24 | 18.85 | 19.17 | +0.30 | +1.59% | 9,500 |
| Nov 5, 2026 | 17.93 | 18.89 | 17.93 | 18.87 | +1.01 | +5.66% | 1,300 |
| Nov 4, 2026 | 18.00 | 18.05 | 17.85 | 17.86 | -0.99 | -5.25% | 900 |
| Nov 3, 2026 | 18.06 | 18.86 | 18.06 | 18.85 | +0.81 | +4.49% | 18,500 |
| Nov 2, 2026 | 17.90 | 18.04 | 17.90 | 18.04 | -0.70 | -3.74% | 3,200 |
| Oct 30, 2026 | 18.86 | 18.87 | 18.67 | 18.74 | -0.14 | -0.74% | 1,700 |
| Oct 29, 2026 | 18.85 | 18.90 | 18.85 | 18.88 | -0.47 | -2.43% | 1,600 |
| Oct 28, 2026 | 19.45 | 19.45 | 19.35 | 19.35 | +0.02 | +0.10% | 700 |
| Oct 27, 2026 | 19.49 | 19.49 | 19.29 | 19.33 | -0.32 | -1.63% | 1,000 |
| Oct 26, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | -0.08 | -0.41% | 300 |
| Oct 23, 2026 | 19.51 | 19.74 | 19.51 | 19.73 | +0.27 | +1.39% | 7,600 |
| Oct 22, 2026 | 19.93 | 19.93 | 19.46 | 19.46 | -0.26 | -1.32% | 6,400 |
| Oct 21, 2026 | 19.88 | 19.92 | 19.72 | 19.72 | -0.02 | -0.10% | 900 |
| Oct 20, 2026 | 19.97 | 19.97 | 19.73 | 19.74 | -0.17 | -0.85% | 14,600 |
| Oct 19, 2026 | 20.14 | 20.15 | 19.89 | 19.91 | -0.18 | -0.90% | 12,200 |
| Oct 16, 2026 | 20.03 | 20.15 | 19.94 | 20.09 | -0.17 | -0.84% | 6,800 |
| Oct 15, 2026 | 20.57 | 20.74 | 20.25 | 20.26 | -0.73 | -3.48% | 1,900 |
| Oct 14, 2026 | 21.20 | 21.28 | 20.99 | 20.99 | -0.04 | -0.19% | 3,600 |
| Oct 13, 2026 | 21.21 | 21.21 | 21.03 | 21.03 | -0.19 | -0.90% | 3,300 |
| Oct 12, 2026 | 21.18 | 21.30 | 21.18 | 21.22 | +0.01 | +0.05% | 1,200 |
| Oct 9, 2026 | 21.11 | 21.21 | 21.10 | 21.21 | -0.15 | -0.70% | 1,200 |
| Oct 8, 2026 | 21.58 | 21.65 | 21.36 | 21.36 | -0.22 | -1.02% | 1,200 |
| Oct 7, 2026 | 21.64 | 21.64 | 21.58 | 21.58 | +0.66 | +3.15% | 900 |
| Oct 6, 2026 | 21.00 | 21.00 | 20.92 | 20.92 | -0.21 | -0.99% | 400 |
| Oct 5, 2026 | 21.93 | 21.93 | 20.98 | 21.13 | -0.49 | -2.27% | 2,700 |
| Oct 2, 2026 | 21.53 | 21.63 | 21.29 | 21.62 | -0.38 | -1.73% | 6,100 |
| Oct 1, 2026 | 22.24 | 22.53 | 21.91 | 22.00 | +0.28 | +1.29% | 3,300 |
| Sep 30, 2026 | 21.26 | 21.72 | 21.26 | 21.72 | +0.25 | +1.16% | 700 |
| Sep 29, 2026 | 21.43 | 21.59 | 21.23 | 21.47 | +0.33 | +1.56% | 5,100 |
| Sep 28, 2026 | 21.00 | 21.20 | 21.00 | 21.14 | +0.30 | +1.44% | 3,300 |
| Sep 25, 2026 | 21.01 | 21.01 | 20.70 | 20.84 | -0.08 | -0.38% | 1,400 |
| Sep 24, 2026 | 20.64 | 20.92 | 20.60 | 20.92 | +0.49 | +2.40% | 3,100 |
| Sep 23, 2026 | 20.29 | 20.43 | 20.29 | 20.43 | +0.09 | +0.44% | 400 |
| Sep 22, 2026 | 20.92 | 20.92 | 20.34 | 20.34 | -0.68 | -3.24% | 2,100 |
| Sep 21, 2026 | 20.88 | 21.02 | 20.88 | 21.02 | +0.04 | +0.19% | 800 |
| Sep 18, 2026 | 21.03 | 21.09 | 20.98 | 20.98 | +0.61 | +2.99% | 900 |
| Sep 17, 2026 | 20.43 | 20.50 | 20.24 | 20.37 | -0.35 | -1.69% | 1,000 |
| Sep 16, 2026 | 20.43 | 21.04 | 20.43 | 20.72 | +0.29 | +1.42% | 700 |
| Sep 15, 2026 | 20.48 | 20.48 | 20.43 | 20.43 | -0.20 | -0.97% | 400 |
| Sep 14, 2026 | 20.74 | 20.74 | 20.51 | 20.63 | +0.41 | +2.03% | 1,100 |
| Sep 11, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | -0.15 | -0.74% | 100 |
| Sep 10, 2026 | 20.46 | 20.46 | 20.37 | 20.37 | +0.55 | +2.77% | 800 |
| Sep 9, 2026 | 19.59 | 19.82 | 19.59 | 19.82 | +0.43 | +2.22% | 1,500 |
| Sep 8, 2026 | 19.04 | 19.39 | 19.04 | 19.39 | +0.34 | +1.78% | 1,000 |
| Sep 4, 2026 | 18.96 | 19.05 | 18.96 | 19.05 | +0.15 | +0.79% | 2,200 |
| Sep 3, 2026 | 18.99 | 18.99 | 18.89 | 18.90 | +0.26 | +1.39% | 300 |
| Sep 2, 2026 | 18.69 | 18.70 | 18.60 | 18.64 | -0.70 | -3.62% | 2,700 |
| Sep 1, 2026 | 19.12 | 19.34 | 19.12 | 19.34 | +0.46 | +2.44% | 2,400 |
| Aug 31, 2026 | 18.86 | 18.88 | 18.86 | 18.88 | +0.35 | +1.89% | 500 |
| Aug 28, 2026 | 18.30 | 18.53 | 18.30 | 18.53 | +0.08 | +0.43% | 200 |
| Aug 27, 2026 | 18.38 | 18.45 | 18.38 | 18.45 | +0.29 | +1.60% | 400 |
| Aug 26, 2026 | 17.93 | 18.16 | 17.93 | 18.16 | -0.05 | -0.27% | 1,000 |
| Aug 25, 2026 | 18.45 | 18.45 | 18.21 | 18.21 | -0.04 | -0.22% | 600 |
| Aug 24, 2026 | 18.41 | 18.41 | 18.25 | 18.25 | +0.04 | +0.22% | 1,000 |
| Aug 21, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | -0.86 | -4.51% | 1,000 |
| Aug 20, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | +0.06 | +0.32% | 1,000 |
| Aug 19, 2026 | 18.63 | 19.01 | 18.62 | 19.01 | -0.50 | -2.56% | 5,500 |
| Aug 18, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | +0.33 | +1.72% | 100 |
| Aug 17, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | +0.27 | +1.43% | 200 |
| Aug 14, 2026 | 18.98 | 18.98 | 18.90 | 18.91 | -0.21 | -1.10% | 800 |
65 days, newest first. Daily bars as drawn on the SMN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.