ProShares S&P Kensho Smart Factories ETF (MAKX)
NYSEARCA: MAKX · Real-Time Price · USD
52.20
-0.23 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
52.20
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.44% | 19 |
| Dec 4, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.95% | 13 |
| Dec 3, 2025 | 51.36 | 51.94 | 51.36 | 51.94 | 51.94 | 2.08% | 240 |
| Dec 2, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 1.24% | 277 |
| Dec 1, 2025 | 50.33 | 50.33 | 50.26 | 50.26 | 50.26 | -0.54% | 190 |
| Nov 28, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.57% | 37 |
| Nov 26, 2025 | 50.41 | 50.41 | 50.25 | 50.25 | 50.25 | 0.81% | 117 |
| Nov 25, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.42% | 55 |
| Nov 24, 2025 | 48.76 | 49.15 | 48.76 | 49.15 | 49.15 | 1.63% | 439 |
| Nov 21, 2025 | 47.03 | 48.36 | 46.88 | 48.36 | 48.36 | 2.39% | 1,258 |
| Nov 20, 2025 | 49.12 | 49.12 | 47.23 | 47.23 | 47.23 | -3.30% | 527 |
| Nov 19, 2025 | 49.49 | 49.49 | 48.84 | 48.84 | 48.84 | 0.42% | 231 |
| Nov 18, 2025 | 48.47 | 48.64 | 48.47 | 48.64 | 48.64 | -0.14% | 2,125 |
| Nov 17, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -2.35% | 276 |
| Nov 14, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.23% | 288 |
| Nov 13, 2025 | 50.07 | 50.07 | 50.00 | 50.00 | 50.00 | -4.30% | 256 |
| Nov 12, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.90% | 89 |
| Nov 11, 2025 | 51.59 | 51.78 | 51.59 | 51.78 | 51.78 | -0.79% | 398 |
| Nov 10, 2025 | 52.07 | 52.19 | 52.07 | 52.19 | 52.19 | 2.36% | 522 |
| Nov 7, 2025 | 49.80 | 50.99 | 49.80 | 50.99 | 50.99 | -0.02% | 804 |
| Nov 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.72% | 47 |
| Nov 5, 2025 | 52.20 | 52.43 | 52.20 | 52.43 | 52.43 | 0.30% | 235 |
| Nov 4, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -3.36% | 79 |
| Nov 3, 2025 | 53.90 | 54.09 | 53.90 | 54.09 | 54.09 | -0.71% | 186 |
| Oct 31, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 1.11% | 28 |
| Oct 30, 2025 | 54.57 | 54.57 | 53.88 | 53.88 | 53.88 | -3.09% | 807 |
| Oct 29, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.34% | 92 |
| Oct 28, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -2.49% | 78 |
| Oct 27, 2025 | 57.31 | 57.31 | 56.26 | 56.26 | 56.26 | 0.95% | 776 |
| Oct 24, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 2.00% | 66 |
| Oct 23, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 3.92% | 63 |
| Oct 22, 2025 | 52.82 | 52.83 | 52.58 | 52.58 | 52.58 | -3.52% | 895 |
| Oct 21, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.09% | 377 |
| Oct 20, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 3.69% | 184 |
| Oct 17, 2025 | 53.57 | 53.57 | 52.51 | 52.51 | 52.51 | -1.74% | 270 |
| Oct 16, 2025 | 53.78 | 53.78 | 53.44 | 53.44 | 53.44 | -2.29% | 208 |
| Oct 15, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 1.92% | 124 |
| Oct 14, 2025 | 51.26 | 53.66 | 50.85 | 53.66 | 53.66 | 3.34% | 448 |
| Oct 13, 2025 | 51.32 | 51.93 | 51.32 | 51.93 | 51.93 | 4.31% | 579 |
| Oct 10, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -6.33% | 385 |
| Oct 9, 2025 | 53.93 | 53.93 | 53.14 | 53.14 | 53.14 | -0.49% | 327 |
| Oct 8, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.57% | 22 |
| Oct 7, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.10 | -1.76% | 150 |
| Oct 6, 2025 | 53.94 | 54.06 | 53.44 | 54.06 | 54.06 | 2.74% | 313 |
| Oct 3, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.78% | 61 |
| Oct 2, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 1.25% | 122 |
| Oct 1, 2025 | 51.27 | 51.56 | 51.27 | 51.56 | 51.56 | 0.69% | 391 |
| Sep 30, 2025 | 50.77 | 51.21 | 50.75 | 51.21 | 51.21 | -0.09% | 421 |
| Sep 29, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.70% | 51 |
| Sep 26, 2025 | 50.95 | 51.62 | 50.95 | 51.62 | 51.62 | 0.35% | 253 |
| Sep 25, 2025 | 51.71 | 51.71 | 51.44 | 51.44 | 51.44 | -1.30% | 2,435 |
| Sep 24, 2025 | 52.71 | 52.80 | 52.12 | 52.12 | 52.12 | -2.38% | 4,815 |
| Sep 23, 2025 | 54.11 | 54.11 | 53.39 | 53.39 | 53.35 | -0.69% | 170 |
| Sep 22, 2025 | 53.12 | 53.76 | 53.12 | 53.76 | 53.72 | 1.23% | 1,608 |
| Sep 19, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.07 | -0.24% | 178 |
| Sep 18, 2025 | 53.12 | 53.24 | 53.12 | 53.24 | 53.20 | 4.56% | 973 |
| Sep 17, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.88 | 0.67% | 51 |
| Sep 16, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.54 | -0.06% | 105 |
| Sep 15, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.57 | 0.52% | 128 |
| Sep 12, 2025 | 50.47 | 50.47 | 50.34 | 50.34 | 50.31 | -1.71% | 421 |
| Sep 11, 2025 | 51.04 | 51.22 | 51.04 | 51.22 | 51.19 | 2.57% | 158 |
| Sep 10, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.90 | -1.09% | 68 |
| Sep 9, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.45 | -0.54% | 7 |
| Sep 8, 2025 | 50.58 | 50.76 | 50.58 | 50.76 | 50.72 | 0.77% | 1,089 |
| Sep 5, 2025 | 49.98 | 50.37 | 49.98 | 50.37 | 50.34 | 0.21% | 225 |
| Sep 4, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.23 | 1.59% | 47 |
| Sep 3, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.44 | -1.03% | 17 |
| Sep 2, 2025 | 49.55 | 49.99 | 49.55 | 49.99 | 49.96 | -1.24% | 1,142 |
| Aug 29, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.58 | -1.94% | 220 |
| Aug 28, 2025 | 51.85 | 51.85 | 51.62 | 51.62 | 51.58 | 0.33% | 130 |
| Aug 27, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.41 | 0.89% | 223 |
| Aug 26, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.96 | 0.54% | 42 |
| Aug 25, 2025 | 50.71 | 50.91 | 50.71 | 50.72 | 50.69 | -0.44% | 596 |
| Aug 22, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.91 | 3.46% | 14 |
| Aug 21, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.20 | 0.32% | 3 |
| Aug 20, 2025 | 48.53 | 49.08 | 48.43 | 49.08 | 49.05 | -0.87% | 1,181 |
| Aug 19, 2025 | 49.69 | 49.69 | 49.51 | 49.51 | 49.48 | -1.31% | 154 |
| Aug 18, 2025 | 49.94 | 50.17 | 49.92 | 50.17 | 50.14 | -1.25% | 1,981 |
| Aug 15, 2025 | 50.90 | 51.05 | 50.81 | 50.81 | 50.77 | -1.34% | 828 |
| Aug 14, 2025 | 51.51 | 51.56 | 51.49 | 51.49 | 51.46 | -0.71% | 356 |
| Aug 13, 2025 | 49.35 | 52.86 | 49.35 | 51.86 | 51.83 | 3.18% | 3,243 |
| Aug 12, 2025 | 49.88 | 50.26 | 49.88 | 50.26 | 50.23 | 4.22% | 419 |
| Aug 11, 2025 | 48.81 | 49.11 | 48.23 | 48.23 | 48.19 | 0.29% | 1,243 |
| Aug 8, 2025 | 49.30 | 49.30 | 48.09 | 48.09 | 48.05 | 1.85% | 675 |
| Aug 7, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.18 | 0.26% | 83 |
| Aug 6, 2025 | 47.04 | 47.21 | 46.81 | 47.09 | 47.06 | -1.60% | 1,507 |
| Aug 5, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.82 | -0.40% | 4 |
| Aug 4, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.01 | 2.19% | 7 |
| Aug 1, 2025 | 46.44 | 47.01 | 46.44 | 47.01 | 46.98 | -2.47% | 902 |
| Jul 31, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.17 | 1.14% | 80 |
| Jul 30, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.63 | -0.97% | 9 |
| Jul 29, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.09 | -1.07% | 7 |
| Jul 28, 2025 | 48.60 | 48.75 | 48.52 | 48.65 | 48.62 | -0.10% | 2,083 |
| Jul 25, 2025 | 48.62 | 48.83 | 48.62 | 48.69 | 48.66 | -1.03% | 354 |
| Jul 24, 2025 | 49.18 | 49.20 | 49.18 | 49.20 | 49.17 | -0.35% | 355 |
| Jul 23, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.34 | -0.20% | 149 |
| Jul 22, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.44 | -0.08% | 38 |
| Jul 21, 2025 | 50.51 | 50.51 | 49.51 | 49.51 | 49.48 | -0.48% | 876 |
| Jul 18, 2025 | 49.80 | 49.83 | 49.39 | 49.75 | 49.72 | 1.03% | 823 |
| Jul 17, 2025 | 49.69 | 49.85 | 49.25 | 49.25 | 49.21 | 1.34% | 652 |