ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
10.74
+0.29 (2.78%)
Mar 6, 2026, 10:48 AM EST - Market open
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.33 | 10.51 | 10.10 | 10.45 | 10.45 | 4.85% | 27,735 |
| Mar 4, 2026 | 9.96 | 9.97 | 9.89 | 9.97 | 9.97 | 0.17% | 1,364 |
| Mar 3, 2026 | 10.10 | 10.37 | 9.94 | 9.95 | 9.95 | 4.41% | 9,431 |
| Mar 2, 2026 | 9.55 | 9.73 | 9.46 | 9.53 | 9.53 | 0.74% | 30,337 |
| Feb 27, 2026 | 9.64 | 9.64 | 9.46 | 9.46 | 9.46 | -1.87% | 1,130 |
| Feb 26, 2026 | 9.55 | 9.80 | 9.55 | 9.64 | 9.64 | 0.59% | 19,483 |
| Feb 25, 2026 | 9.41 | 9.69 | 9.41 | 9.58 | 9.58 | 1.20% | 5,280 |
| Feb 24, 2026 | 9.51 | 9.51 | 9.42 | 9.47 | 9.47 | -1.14% | 6,124 |
| Feb 23, 2026 | 9.63 | 9.80 | 9.49 | 9.58 | 9.58 | -0.35% | 31,310 |
| Feb 20, 2026 | 9.83 | 9.84 | 9.54 | 9.61 | 9.61 | -0.06% | 19,058 |
| Feb 19, 2026 | 9.54 | 9.72 | 9.54 | 9.62 | 9.62 | 0.93% | 26,043 |
| Feb 18, 2026 | 9.57 | 9.62 | 9.44 | 9.53 | 9.53 | -1.86% | 24,767 |
| Feb 17, 2026 | 9.78 | 9.89 | 9.61 | 9.71 | 9.71 | 2.49% | 28,264 |
| Feb 13, 2026 | 9.66 | 9.66 | 9.32 | 9.47 | 9.47 | -1.82% | 11,345 |
| Feb 12, 2026 | 9.29 | 9.68 | 9.23 | 9.65 | 9.65 | 3.15% | 42,928 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.32 | 9.36 | 9.35 | -2.69% | 26,357 |
| Feb 10, 2026 | 9.80 | 9.81 | 9.44 | 9.61 | 9.61 | -2.72% | 31,341 |
| Feb 9, 2026 | 10.06 | 10.21 | 9.83 | 9.88 | 9.88 | -2.28% | 19,525 |
| Feb 6, 2026 | 10.69 | 10.69 | 9.91 | 10.11 | 10.11 | -4.40% | 78,173 |
| Feb 5, 2026 | 10.24 | 10.72 | 10.24 | 10.58 | 10.58 | 6.12% | 22,107 |
| Feb 4, 2026 | 10.40 | 10.40 | 9.93 | 9.97 | 9.97 | -4.92% | 11,596 |
| Feb 3, 2026 | 10.50 | 10.72 | 10.48 | 10.49 | 10.49 | -4.26% | 12,935 |
| Feb 2, 2026 | 11.12 | 11.12 | 10.95 | 10.95 | 10.95 | -1.69% | 2,078 |
| Jan 30, 2026 | 11.10 | 11.19 | 11.10 | 11.14 | 11.14 | 3.35% | 1,183 |
| Jan 29, 2026 | 10.80 | 11.10 | 10.56 | 10.78 | 10.78 | -1.96% | 7,379 |
| Jan 28, 2026 | 10.70 | 11.20 | 10.70 | 11.00 | 11.00 | 2.01% | 12,745 |
| Jan 27, 2026 | 10.88 | 10.88 | 10.78 | 10.78 | 10.78 | -0.31% | 2,752 |
| Jan 26, 2026 | 10.74 | 10.82 | 10.71 | 10.81 | 10.81 | 0.03% | 4,796 |
| Jan 23, 2026 | 11.00 | 11.07 | 10.79 | 10.81 | 10.81 | -1.82% | 15,771 |
| Jan 22, 2026 | 10.96 | 11.07 | 10.94 | 11.01 | 11.01 | -1.01% | 13,910 |
| Jan 21, 2026 | 11.59 | 11.59 | 11.12 | 11.12 | 11.12 | -4.23% | 14,811 |
| Jan 20, 2026 | 11.50 | 11.67 | 11.48 | 11.61 | 11.61 | 2.00% | 3,743 |
| Jan 16, 2026 | 11.47 | 11.51 | 11.35 | 11.39 | 11.38 | 0.66% | 25,147 |
| Jan 15, 2026 | 11.45 | 11.45 | 11.23 | 11.31 | 11.31 | -0.79% | 918 |
| Jan 14, 2026 | 11.32 | 11.40 | 11.30 | 11.40 | 11.40 | 0.19% | 14,411 |
| Jan 13, 2026 | 11.49 | 11.49 | 11.38 | 11.38 | 11.38 | -0.89% | 4,116 |
| Jan 12, 2026 | 11.41 | 11.49 | 11.41 | 11.48 | 11.48 | -0.69% | 1,891 |
| Jan 9, 2026 | 11.57 | 11.58 | 11.56 | 11.56 | 11.56 | -3.17% | 3,536 |
| Jan 8, 2026 | 12.23 | 12.23 | 11.94 | 11.94 | 11.94 | -3.53% | 1,063 |
| Jan 7, 2026 | 12.16 | 12.38 | 12.16 | 12.38 | 12.38 | 3.38% | 215 |
| Jan 6, 2026 | 12.25 | 12.25 | 11.89 | 11.97 | 11.97 | -3.86% | 2,511 |
| Jan 5, 2026 | 12.40 | 12.53 | 12.40 | 12.45 | 12.45 | -2.13% | 2,718 |
| Jan 2, 2026 | 13.11 | 13.13 | 12.65 | 12.72 | 12.72 | -3.09% | 5,006 |
| Dec 31, 2025 | 12.95 | 13.13 | 12.95 | 13.13 | 13.13 | 1.73% | 2,265 |
| Dec 30, 2025 | 12.90 | 12.99 | 12.90 | 12.90 | 12.90 | -0.04% | 2,653 |
| Dec 29, 2025 | 13.04 | 13.05 | 12.91 | 12.91 | 12.91 | 1.54% | 1,779 |
| Dec 26, 2025 | 12.70 | 12.75 | 12.70 | 12.71 | 12.71 | -1.15% | 4,513 |
| Dec 24, 2025 | 12.90 | 12.91 | 12.85 | 12.86 | 12.86 | -1.42% | 1,333 |
| Dec 23, 2025 | 13.17 | 13.17 | 13.05 | 13.05 | 12.90 | -0.17% | 1,018 |
| Dec 22, 2025 | 13.18 | 13.18 | 13.07 | 13.07 | 12.93 | -2.18% | 686 |
| Dec 19, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.21 | -0.96% | 80 |
| Dec 18, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.34 | -0.02% | 134 |
| Dec 17, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.34 | -0.51% | 36 |
| Dec 16, 2025 | 13.57 | 13.57 | 13.56 | 13.56 | 13.41 | 0.46% | 279 |
| Dec 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | -0.12% | 224 |
| Dec 12, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.37 | 0.08% | 887 |
| Dec 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.36 | -3.76% | 681 |
| Dec 10, 2025 | 14.60 | 14.60 | 13.97 | 14.03 | 13.88 | -4.23% | 11,051 |
| Dec 9, 2025 | 14.55 | 14.65 | 14.34 | 14.65 | 14.49 | 0.55% | 2,024 |
| Dec 8, 2025 | 14.28 | 14.57 | 14.28 | 14.57 | 14.41 | 3.00% | 1,911 |
| Dec 5, 2025 | 13.84 | 14.15 | 13.84 | 14.15 | 13.99 | 0.47% | 456 |
| Dec 4, 2025 | 13.98 | 14.08 | 13.96 | 14.08 | 13.92 | 1.36% | 2,601 |
| Dec 3, 2025 | 13.84 | 13.92 | 13.84 | 13.89 | 13.74 | -1.22% | 1,791 |
| Dec 2, 2025 | 14.02 | 14.20 | 13.95 | 14.06 | 13.91 | 1.72% | 2,550 |
| Dec 1, 2025 | 13.66 | 13.82 | 13.62 | 13.82 | 13.67 | 0.50% | 1,508 |
| Nov 28, 2025 | 13.76 | 13.88 | 13.62 | 13.76 | 13.60 | -0.54% | 3,701 |
| Nov 26, 2025 | 14.14 | 14.14 | 13.80 | 13.83 | 13.68 | -2.61% | 7,879 |
| Nov 25, 2025 | 14.55 | 14.55 | 14.18 | 14.20 | 14.05 | -3.18% | 4,050 |
| Nov 24, 2025 | 14.82 | 14.88 | 14.62 | 14.67 | 14.51 | -0.56% | 10,918 |
| Nov 21, 2025 | 15.25 | 15.25 | 14.51 | 14.75 | 14.59 | -4.13% | 6,374 |
| Nov 20, 2025 | 14.81 | 15.41 | 14.70 | 15.38 | 15.22 | 2.63% | 8,555 |
| Nov 19, 2025 | 14.97 | 15.13 | 14.93 | 14.99 | 14.83 | 0.07% | 3,542 |
| Nov 18, 2025 | 15.14 | 15.14 | 14.85 | 14.98 | 14.82 | -0.35% | 2,488 |
| Nov 17, 2025 | 14.59 | 15.06 | 14.59 | 15.03 | 14.87 | 2.99% | 7,274 |
| Nov 14, 2025 | 14.60 | 14.66 | 14.47 | 14.60 | 14.44 | 1.79% | 2,105 |
| Nov 13, 2025 | 14.12 | 14.34 | 14.12 | 14.34 | 14.18 | 1.55% | 2,036 |
| Nov 12, 2025 | 14.12 | 14.18 | 14.03 | 14.12 | 13.97 | -1.45% | 5,593 |
| Nov 11, 2025 | 14.34 | 14.44 | 14.33 | 14.33 | 14.17 | -2.10% | 3,862 |
| Nov 10, 2025 | 14.67 | 15.00 | 14.56 | 14.64 | 14.47 | -2.20% | 13,831 |
| Nov 7, 2025 | 15.11 | 15.19 | 14.84 | 14.96 | 14.80 | -1.88% | 5,808 |
| Nov 6, 2025 | 15.02 | 15.25 | 14.95 | 15.25 | 15.08 | 1.32% | 1,015 |
| Nov 5, 2025 | 15.18 | 15.18 | 15.05 | 15.05 | 14.89 | -1.65% | 776 |
| Nov 4, 2025 | 15.44 | 15.51 | 15.17 | 15.31 | 15.14 | 0.97% | 23,265 |
| Nov 3, 2025 | 15.26 | 15.45 | 15.13 | 15.16 | 14.99 | 1.52% | 10,021 |
| Oct 31, 2025 | 14.93 | 14.94 | 14.90 | 14.93 | 14.77 | 1.12% | 6,201 |
| Oct 30, 2025 | 14.65 | 14.77 | 14.65 | 14.77 | 14.60 | 2.32% | 1,902 |
| Oct 29, 2025 | 13.95 | 14.43 | 13.95 | 14.43 | 14.27 | 4.18% | 667 |
| Oct 28, 2025 | 13.75 | 13.85 | 13.75 | 13.85 | 13.70 | -0.13% | 5,365 |
| Oct 27, 2025 | 13.94 | 13.94 | 13.81 | 13.87 | 13.72 | -0.08% | 1,567 |
| Oct 24, 2025 | 13.70 | 13.88 | 13.70 | 13.88 | 13.73 | 1.02% | 3,765 |
| Oct 23, 2025 | 15.25 | 15.25 | 13.63 | 13.74 | 13.59 | -2.16% | 17,467 |
| Oct 22, 2025 | 14.14 | 14.14 | 13.89 | 14.04 | 13.89 | 0.52% | 835 |
| Oct 21, 2025 | 14.17 | 14.17 | 13.94 | 13.97 | 13.82 | 0.90% | 921 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | 13.69 | -2.40% | 1,783 |
| Oct 17, 2025 | 14.15 | 14.36 | 14.00 | 14.19 | 14.03 | 0.89% | 6,092 |
| Oct 16, 2025 | 13.92 | 14.17 | 13.92 | 14.06 | 13.91 | 1.03% | 2,095 |
| Oct 15, 2025 | 13.60 | 13.92 | 13.55 | 13.92 | 13.76 | 0.95% | 732 |
| Oct 14, 2025 | 14.10 | 14.10 | 13.79 | 13.79 | 13.63 | -1.83% | 613 |
| Oct 13, 2025 | 14.01 | 14.04 | 14.00 | 14.04 | 13.89 | -1.32% | 1,598 |
| Oct 10, 2025 | 13.90 | 14.48 | 13.90 | 14.23 | 14.07 | 2.11% | 8,692 |