Skip to main content
ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
14.14
+0.07 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
14.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8414.1513.8414.1514.140.47%456
Dec 4, 202513.9814.0813.9614.0814.081.36%2,601
Dec 3, 202513.8413.9213.8413.8913.89-1.22%1,791
Dec 2, 202514.0214.2013.9514.0614.061.72%2,550
Dec 1, 202513.6613.8213.6213.8213.820.50%1,508
Nov 28, 202513.7613.8813.6213.7613.75-0.54%3,701
Nov 26, 202514.1414.1413.8013.8313.83-2.61%7,879
Nov 25, 202514.5514.5514.1814.2014.20-3.18%4,050
Nov 24, 202514.8214.8814.6214.6714.67-0.56%10,918
Nov 21, 202515.2515.2514.5114.7514.75-4.13%6,374
Nov 20, 202514.8115.4114.7015.3815.382.63%8,555
Nov 19, 202514.9715.1314.9314.9914.990.07%3,542
Nov 18, 202515.1415.1414.8514.9814.98-0.35%2,488
Nov 17, 202514.5915.0614.5915.0315.032.99%7,274
Nov 14, 202514.6014.6614.4714.6014.601.79%2,105
Nov 13, 202514.1214.3414.1214.3414.341.55%2,036
Nov 12, 202514.1214.1814.0314.1214.12-1.45%5,593
Nov 11, 202514.3414.4414.3314.3314.33-2.10%3,862
Nov 10, 202514.6715.0014.5614.6414.63-2.20%13,831
Nov 7, 202515.1115.1914.8414.9614.96-1.88%5,808
Nov 6, 202515.0215.2514.9515.2515.251.32%1,015
Nov 5, 202515.1815.1815.0515.0515.05-1.65%776
Nov 4, 202515.4415.5115.1715.3115.300.97%23,265
Nov 3, 202515.2615.4515.1315.1615.161.52%10,021
Oct 31, 202514.9314.9414.9014.9314.931.12%6,201
Oct 30, 202514.6514.7714.6514.7714.772.32%1,902
Oct 29, 202513.9514.4313.9514.4314.434.18%667
Oct 28, 202513.7513.8513.7513.8513.85-0.13%5,365
Oct 27, 202513.9413.9413.8113.8713.87-0.08%1,567
Oct 24, 202513.7013.8813.7013.8813.881.02%3,765
Oct 23, 202515.2515.2513.6313.7413.74-2.16%17,467
Oct 22, 202514.1414.1413.8914.0414.040.52%835
Oct 21, 202514.1714.1713.9413.9713.970.90%921
Oct 20, 202514.0014.0013.8513.8513.84-2.40%1,783
Oct 17, 202514.1514.3614.0014.1914.190.89%6,092
Oct 16, 202513.9214.1713.9214.0614.061.03%2,095
Oct 15, 202513.6013.9213.5513.9213.920.95%732
Oct 14, 202514.1014.1013.7913.7913.78-1.83%613
Oct 13, 202514.0114.0414.0014.0414.04-1.32%1,598
Oct 10, 202513.9014.4813.9014.2314.232.11%8,692
Oct 9, 202513.4113.9413.4113.9413.942.92%2,983
Oct 8, 202513.5413.5413.5413.5413.54-1.25%16
Oct 7, 202513.5913.7113.5913.7113.710.97%1,038
Oct 6, 202513.5713.6113.5713.5813.580.29%600
Oct 3, 202513.5413.5413.5413.5413.54-0.87%153
Oct 2, 202513.9113.9113.6013.6613.66-1.63%2,825
Oct 1, 202513.7013.8913.7013.8913.891.90%524
Sep 30, 202513.6913.8313.6313.6313.63-0.94%3,862
Sep 29, 202513.8513.8713.7613.7613.76-0.66%2,934
Sep 26, 202513.8513.8513.8513.8513.85-2.04%113
Sep 25, 202514.1414.1414.1414.1414.142.48%184
Sep 24, 202513.6713.8313.6513.7913.791.49%841
Sep 23, 202513.6013.6013.1113.5913.450.75%3,121
Sep 22, 202513.5013.6913.4113.4913.350.22%3,029
Sep 19, 202513.5313.5313.4413.4613.33-0.01%2,197
Sep 18, 202513.4513.5613.4413.4613.330.06%1,059
Sep 17, 202513.4013.4913.3313.4613.32-0.26%1,408
Sep 16, 202513.4713.5913.4613.4913.350.40%3,189
Sep 15, 202513.3813.4413.3813.4413.301.93%863
Sep 12, 202513.0013.2113.0013.1813.051.82%4,127
Sep 11, 202513.1913.1912.8712.9512.81-3.97%1,537
Sep 10, 202513.4213.5513.4213.4813.34-0.52%3,966
Sep 9, 202513.3513.6213.3513.5513.413.16%423
Sep 8, 202513.1413.1413.1413.1413.00-0.05%177
Sep 5, 202512.9913.2312.9913.1413.01-1.38%838
Sep 4, 202513.4613.4613.3313.3313.19-0.61%129
Sep 3, 202513.3513.4213.3513.4113.271.39%447
Sep 2, 202513.2913.4013.2213.2213.091.79%705
Aug 29, 202512.9213.0612.9212.9912.86-0.41%1,457
Aug 28, 202513.0613.0613.0413.0412.910.15%265
Aug 27, 202513.0413.0613.0213.0212.89-0.71%275
Aug 26, 202513.1113.1213.1113.1212.99-0.36%173
Aug 25, 202513.0813.1613.0813.1613.030.98%812
Aug 22, 202513.3913.3912.8613.0412.91-3.63%4,645
Aug 21, 202513.6713.6713.5313.5313.39-0.72%198
Aug 20, 202513.5113.6313.5113.6313.49-0.45%5,525
Aug 19, 202513.6413.7613.5813.6913.55-0.75%9,353
Aug 18, 202513.6313.7913.6313.7913.651.07%1,306
Aug 15, 202513.5113.6913.5113.6513.51-0.11%1,161
Aug 14, 202513.5113.7713.5113.6613.522.66%4,643
Aug 13, 202513.7013.7013.3013.3113.17-4.23%3,716
Aug 12, 202514.1314.1813.8513.8913.75-2.53%2,743
Aug 11, 202514.1514.4214.1514.2514.111.02%4,607
Aug 8, 202514.1914.1914.1114.1113.97-1.39%4,598
Aug 7, 202514.1714.4314.1714.3114.16-0.71%3,931
Aug 6, 202514.1814.4414.1814.4114.272.30%4,153
Aug 5, 202514.1614.3414.0714.0913.94-1.51%5,115
Aug 4, 202514.4514.5014.3014.3014.16-2.53%4,785
Aug 1, 202514.7814.8014.6814.6814.533.27%1,675
Jul 31, 202514.2614.3514.2114.2114.071.43%6,149
Jul 30, 202513.6514.0713.6514.0113.874.08%2,597
Jul 29, 202513.6013.6013.4613.4613.321.03%1,528
Jul 28, 202513.2513.3213.2513.3213.192.90%1,784
Jul 25, 202513.2113.9712.9512.9512.82-2.29%3,933
Jul 24, 202513.1713.3313.0113.2513.122.13%1,124
Jul 23, 202512.9712.9812.9712.9812.84-0.85%488
Jul 22, 202513.2213.3213.0513.0912.95-2.58%5,054
Jul 21, 202513.3613.4313.1813.4313.30-0.72%1,655
Jul 18, 202513.5113.6813.5113.5313.39-0.63%1,138
Jul 17, 202513.8313.8313.6113.6213.48-1.53%1,753