ProShares S&P Kensho Smart Factories ETF (MAKX)

NYSEARCA: MAKX · Real-Time Price · USD

60.83

-0.78 (-1.26%)

At close: Apr 28, 2026, 4:00 PM EDT

60.83

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

MAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.28	61.28	60.33	60.44	-	-1.90%	1,586
Apr 27, 2026	61.80	61.81	61.61	61.61	61.61	-0.22%	2,296
Apr 24, 2026	61.74	61.74	61.74	61.74	61.74	1.77%	194
Apr 23, 2026	60.67	60.67	60.67	60.67	60.67	-0.80%	126
Apr 22, 2026	61.16	61.16	61.16	61.16	61.16	0.14%	126
Apr 21, 2026	61.08	61.08	61.08	61.08	61.07	-0.51%	65
Apr 20, 2026	61.39	61.39	61.39	61.39	61.39	1.09%	46
Apr 17, 2026	60.72	60.72	60.72	60.72	60.72	2.85%	147
Apr 16, 2026	59.04	59.04	59.04	59.04	59.04	1.42%	19
Apr 15, 2026	58.22	58.22	58.22	58.22	58.22	-0.03%	604
Apr 14, 2026	58.23	58.23	58.23	58.23	58.23	0.86%	210
Apr 13, 2026	56.13	57.74	56.13	57.74	57.74	1.56%	272
Apr 10, 2026	56.85	56.85	56.85	56.85	56.85	0.33%	44
Apr 9, 2026	56.66	56.66	56.66	56.66	56.66	0.86%	8
Apr 8, 2026	55.55	56.18	55.55	56.18	56.18	5.11%	215
Apr 7, 2026	53.47	53.47	53.45	53.45	53.45	1.11%	807
Apr 6, 2026	52.52	52.86	52.50	52.86	52.86	0.46%	236
Apr 2, 2026	52.62	52.62	52.62	52.62	52.62	0.02%	115
Apr 1, 2026	52.61	52.61	52.61	52.61	52.61	1.42%	22
Mar 31, 2026	51.87	51.87	51.87	51.87	51.87	4.38%	57
Mar 30, 2026	49.69	49.69	49.69	49.69	49.69	-2.68%	56
Mar 27, 2026	51.06	51.06	51.06	51.06	51.06	-2.04%	49
Mar 26, 2026	52.89	52.89	52.13	52.13	52.13	-3.45%	414
Mar 25, 2026	53.99	53.99	53.99	53.99	53.99	0.43%	62
Mar 24, 2026	53.76	53.76	53.76	53.76	53.76	1.01%	55
Mar 23, 2026	53.53	53.53	53.22	53.22	53.22	2.73%	212
Mar 20, 2026	51.81	51.81	51.81	51.81	51.81	-2.01%	115
Mar 19, 2026	52.18	52.87	52.18	52.87	52.87	0.78%	151
Mar 18, 2026	53.00	53.00	52.46	52.46	52.46	-1.40%	326
Mar 17, 2026	53.20	53.20	53.20	53.20	53.20	0.48%	105
Mar 16, 2026	53.12	53.12	52.95	52.95	52.95	1.66%	506
Mar 13, 2026	52.08	52.08	52.08	52.08	52.08	-0.52%	70
Mar 12, 2026	52.36	52.36	52.36	52.36	52.36	-3.37%	16
Mar 11, 2026	54.04	54.18	54.04	54.18	54.18	1.00%	241
Mar 10, 2026	53.65	53.65	53.65	53.65	53.65	0.18%	123
Mar 9, 2026	53.55	53.55	53.55	53.55	53.55	2.47%	191
Mar 6, 2026	53.28	53.28	52.26	52.26	52.26	-3.13%	367
Mar 5, 2026	53.95	53.95	53.95	53.95	53.95	-2.81%	102
Mar 4, 2026	55.51	55.51	55.51	55.51	55.51	0.72%	154
Mar 3, 2026	55.12	55.12	55.12	55.12	55.12	-2.20%	47
Mar 2, 2026	56.36	56.36	56.36	56.36	56.36	0.75%	117
Feb 27, 2026	55.93	55.93	55.93	55.93	55.93	-1.93%	84
Feb 26, 2026	56.12	57.03	56.12	57.03	57.03	-0.81%	408
Feb 25, 2026	57.27	57.50	57.27	57.50	57.49	0.57%	347
Feb 24, 2026	57.17	57.17	57.17	57.17	57.17	2.24%	42
Feb 23, 2026	57.34	57.34	55.74	55.91	55.91	-2.15%	1,178
Feb 20, 2026	57.79	57.79	57.06	57.14	57.14	0.16%	1,464
Feb 19, 2026	56.90	57.05	56.75	57.05	57.05	-0.24%	734
Feb 18, 2026	57.19	57.19	57.19	57.19	57.19	0.11%	190
Feb 17, 2026	57.12	57.12	57.12	57.12	57.12	-0.65%	132
Feb 13, 2026	56.83	57.79	56.83	57.50	57.49	1.68%	454
Feb 12, 2026	58.69	58.69	56.54	56.54	56.54	0.82%	611
Feb 11, 2026	56.09	56.09	56.09	56.09	56.09	-0.57%	278
Feb 10, 2026	56.48	56.64	56.40	56.41	56.41	-0.32%	1,062
Feb 9, 2026	55.77	56.59	55.77	56.59	56.59	1.94%	216
Feb 6, 2026	55.51	55.51	55.51	55.51	55.51	4.47%	141
Feb 5, 2026	53.50	53.50	53.13	53.13	53.13	-1.88%	121
Feb 4, 2026	54.15	54.15	54.15	54.15	54.15	-0.41%	122
Feb 3, 2026	55.00	55.00	54.37	54.37	54.37	-0.20%	394
Feb 2, 2026	54.48	54.48	54.48	54.48	54.48	1.10%	116
Jan 30, 2026	53.89	53.89	53.89	53.89	53.89	-2.26%	21
Jan 29, 2026	55.08	55.13	54.50	55.13	55.13	-0.73%	648
Jan 28, 2026	55.54	55.54	55.54	55.54	55.54	0.03%	142
Jan 27, 2026	55.52	55.52	55.52	55.52	55.52	-0.49%	155
Jan 26, 2026	56.17	56.17	55.79	55.79	55.79	-0.26%	1,302
Jan 23, 2026	55.94	55.94	55.94	55.94	55.94	-2.11%	113
Jan 22, 2026	57.15	57.15	57.15	57.15	57.14	2.06%	186
Jan 21, 2026	55.22	55.99	55.22	55.99	55.99	2.45%	236
Jan 20, 2026	54.55	54.66	54.48	54.66	54.66	-2.05%	1,809
Jan 16, 2026	55.80	55.80	55.80	55.80	55.80	0.33%	28
Jan 15, 2026	55.62	55.62	55.62	55.62	55.62	1.63%	141
Jan 14, 2026	54.73	54.73	54.73	54.73	54.73	0.37%	94
Jan 13, 2026	54.53	54.53	54.53	54.53	54.53	-0.08%	92
Jan 12, 2026	54.57	54.57	54.57	54.57	54.57	0.99%	122
Jan 9, 2026	54.03	54.03	54.03	54.03	54.03	0.86%	19
Jan 8, 2026	53.58	53.58	53.58	53.58	53.57	0.75%	107
Jan 7, 2026	53.17	53.17	53.17	53.17	53.17	-1.51%	66
Jan 6, 2026	53.99	53.99	53.99	53.99	53.99	2.74%	28
Jan 5, 2026	52.55	52.55	52.55	52.55	52.54	2.69%	34
Jan 2, 2026	50.75	51.17	50.75	51.17	51.17	2.33%	247
Dec 31, 2025	50.01	50.01	50.01	50.01	50.01	-0.85%	17
Dec 30, 2025	50.60	50.60	50.44	50.44	50.44	-0.55%	264
Dec 29, 2025	50.46	50.72	50.46	50.72	50.72	-0.58%	564
Dec 26, 2025	51.01	51.01	51.01	51.01	51.01	-0.15%	88
Dec 24, 2025	50.69	51.09	50.69	51.09	51.08	0.21%	205
Dec 23, 2025	50.98	50.98	50.98	50.98	50.94	-0.30%	29
Dec 22, 2025	51.13	51.13	51.13	51.13	51.09	0.71%	64
Dec 19, 2025	50.77	50.77	50.77	50.77	50.73	0.88%	49
Dec 18, 2025	50.33	50.33	50.33	50.33	50.29	1.16%	84
Dec 17, 2025	49.75	49.75	49.75	49.75	49.71	-2.31%	50
Dec 16, 2025	50.92	50.93	50.92	50.93	50.89	-0.82%	167
Dec 15, 2025	51.38	51.38	51.35	51.35	51.31	-0.92%	231
Dec 12, 2025	53.33	53.33	51.83	51.83	51.79	-2.62%	351
Dec 11, 2025	53.22	53.22	53.22	53.22	53.18	0.84%	35
Dec 10, 2025	52.78	52.78	52.78	52.78	52.74	1.58%	292
Dec 9, 2025	52.29	52.30	51.95	51.96	51.92	-0.78%	984
Dec 8, 2025	52.46	52.46	52.37	52.37	52.33	0.32%	444
Dec 5, 2025	52.20	52.20	52.20	52.20	52.16	-0.44%	19
Dec 4, 2025	52.44	52.44	52.44	52.44	52.39	0.95%	13
Dec 3, 2025	51.36	51.94	51.36	51.94	51.90	2.08%	240