ProShares UltraShort Materials (SMN)
NYSEARCA: SMN · Real-Time Price · USD
10.08
+0.17 (1.72%)
At close: Apr 28, 2026, 4:00 PM EDT
10.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.18 | 10.44 | 10.02 | 10.08 | 10.08 | 1.72% | 9,480 |
| Apr 27, 2026 | 9.97 | 9.98 | 9.91 | 9.91 | 9.91 | 0.36% | 1,162 |
| Apr 24, 2026 | 9.89 | 10.27 | 9.87 | 9.87 | 9.87 | -0.61% | 7,683 |
| Apr 23, 2026 | 9.97 | 9.99 | 9.93 | 9.93 | 9.93 | 0.08% | 7,920 |
| Apr 22, 2026 | 9.80 | 10.71 | 9.80 | 9.92 | 9.92 | 0.31% | 7,379 |
| Apr 21, 2026 | 9.70 | 9.89 | 9.70 | 9.89 | 9.89 | 1.26% | 1,483 |
| Apr 20, 2026 | 9.82 | 9.82 | 9.72 | 9.77 | 9.77 | -0.98% | 7,800 |
| Apr 17, 2026 | 9.90 | 9.92 | 9.86 | 9.87 | 9.87 | -0.80% | 7,106 |
| Apr 16, 2026 | 9.96 | 9.98 | 9.93 | 9.95 | 9.95 | -1.61% | 2,221 |
| Apr 15, 2026 | 10.09 | 10.11 | 10.06 | 10.11 | 10.11 | 2.76% | 686 |
| Apr 14, 2026 | 9.82 | 9.84 | 9.76 | 9.84 | 9.84 | 0.94% | 4,556 |
| Apr 13, 2026 | 9.88 | 9.95 | 9.75 | 9.75 | 9.75 | -0.84% | 8,209 |
| Apr 10, 2026 | 9.81 | 9.87 | 9.81 | 9.83 | 9.83 | -1.28% | 7,198 |
| Apr 9, 2026 | 9.89 | 9.98 | 9.89 | 9.96 | 9.96 | 0.40% | 6,682 |
| Apr 8, 2026 | 10.16 | 10.30 | 9.89 | 9.92 | 9.92 | -6.54% | 7,789 |
| Apr 7, 2026 | 10.55 | 10.65 | 10.55 | 10.61 | 10.61 | 0.43% | 1,657 |
| Apr 6, 2026 | 10.50 | 10.64 | 10.50 | 10.57 | 10.56 | 1.29% | 1,594 |
| Apr 2, 2026 | 10.57 | 10.57 | 10.23 | 10.43 | 10.43 | -0.48% | 109,521 |
| Apr 1, 2026 | 10.40 | 10.48 | 10.37 | 10.48 | 10.48 | -2.24% | 150,664 |
| Mar 31, 2026 | 10.81 | 10.83 | 10.58 | 10.72 | 10.72 | -2.72% | 26,287 |
| Mar 30, 2026 | 11.07 | 11.07 | 10.65 | 11.02 | 11.02 | -0.63% | 4,016 |
| Mar 27, 2026 | 11.18 | 11.18 | 10.98 | 11.09 | 11.09 | 0.39% | 10,887 |
| Mar 26, 2026 | 10.77 | 11.05 | 10.76 | 11.05 | 11.05 | 1.88% | 5,830 |
| Mar 25, 2026 | 11.16 | 11.16 | 10.83 | 10.84 | 10.84 | -4.80% | 4,194 |
| Mar 24, 2026 | 11.54 | 11.54 | 11.20 | 11.39 | 11.36 | -3.72% | 136,021 |
| Mar 23, 2026 | 11.86 | 11.89 | 11.55 | 11.83 | 11.80 | -3.27% | 28,615 |
| Mar 20, 2026 | 11.72 | 12.32 | 11.72 | 12.23 | 12.20 | 3.76% | 10,771 |
| Mar 19, 2026 | 11.99 | 12.06 | 11.77 | 11.79 | 11.76 | 2.67% | 44,588 |
| Mar 18, 2026 | 11.22 | 11.48 | 11.20 | 11.48 | 11.45 | 4.69% | 44,658 |
| Mar 17, 2026 | 10.91 | 10.99 | 10.91 | 10.97 | 10.94 | -0.58% | 2,156 |
| Mar 16, 2026 | 10.99 | 11.11 | 10.90 | 11.03 | 11.00 | -1.39% | 17,635 |
| Mar 13, 2026 | 10.81 | 11.26 | 10.81 | 11.19 | 11.16 | 2.06% | 3,334 |
| Mar 12, 2026 | 10.86 | 10.96 | 10.82 | 10.96 | 10.93 | 1.00% | 1,352 |
| Mar 11, 2026 | 11.00 | 11.05 | 10.85 | 10.85 | 10.83 | 0.26% | 7,314 |
| Mar 10, 2026 | 10.79 | 10.87 | 10.63 | 10.82 | 10.80 | 0.30% | 20,811 |
| Mar 9, 2026 | 11.14 | 11.33 | 10.79 | 10.79 | 10.77 | 0.01% | 100,818 |
| Mar 6, 2026 | 10.89 | 10.98 | 10.74 | 10.79 | 10.77 | 3.25% | 14,518 |
| Mar 5, 2026 | 10.33 | 10.51 | 10.10 | 10.45 | 10.43 | 4.85% | 27,735 |
| Mar 4, 2026 | 9.96 | 9.97 | 9.89 | 9.97 | 9.94 | 0.17% | 1,364 |
| Mar 3, 2026 | 10.10 | 10.37 | 9.94 | 9.95 | 9.93 | 4.41% | 9,431 |
| Mar 2, 2026 | 9.55 | 9.73 | 9.46 | 9.53 | 9.51 | 0.74% | 30,337 |
| Feb 27, 2026 | 9.64 | 9.64 | 9.46 | 9.46 | 9.44 | -1.87% | 1,130 |
| Feb 26, 2026 | 9.55 | 9.80 | 9.55 | 9.64 | 9.62 | 0.59% | 19,483 |
| Feb 25, 2026 | 9.41 | 9.69 | 9.41 | 9.58 | 9.56 | 1.20% | 5,280 |
| Feb 24, 2026 | 9.51 | 9.51 | 9.42 | 9.47 | 9.45 | -1.14% | 6,124 |
| Feb 23, 2026 | 9.63 | 9.80 | 9.49 | 9.58 | 9.56 | -0.35% | 31,310 |
| Feb 20, 2026 | 9.83 | 9.84 | 9.54 | 9.61 | 9.59 | -0.06% | 19,058 |
| Feb 19, 2026 | 9.54 | 9.72 | 9.54 | 9.62 | 9.60 | 0.93% | 26,043 |
| Feb 18, 2026 | 9.57 | 9.62 | 9.44 | 9.53 | 9.51 | -1.86% | 24,767 |
| Feb 17, 2026 | 9.78 | 9.89 | 9.61 | 9.71 | 9.69 | 2.49% | 28,264 |
| Feb 13, 2026 | 9.66 | 9.66 | 9.32 | 9.47 | 9.45 | -1.82% | 11,345 |
| Feb 12, 2026 | 9.29 | 9.68 | 9.23 | 9.65 | 9.63 | 3.15% | 42,928 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.32 | 9.36 | 9.33 | -2.69% | 26,357 |
| Feb 10, 2026 | 9.80 | 9.81 | 9.44 | 9.61 | 9.59 | -2.72% | 31,341 |
| Feb 9, 2026 | 10.06 | 10.21 | 9.83 | 9.88 | 9.86 | -2.28% | 19,525 |
| Feb 6, 2026 | 10.69 | 10.69 | 9.91 | 10.11 | 10.09 | -4.40% | 78,173 |
| Feb 5, 2026 | 10.24 | 10.72 | 10.24 | 10.58 | 10.56 | 6.12% | 22,107 |
| Feb 4, 2026 | 10.40 | 10.40 | 9.93 | 9.97 | 9.95 | -4.92% | 11,596 |
| Feb 3, 2026 | 10.50 | 10.72 | 10.48 | 10.49 | 10.46 | -4.26% | 12,935 |
| Feb 2, 2026 | 11.12 | 11.12 | 10.95 | 10.95 | 10.93 | -1.69% | 2,078 |
| Jan 30, 2026 | 11.10 | 11.19 | 11.10 | 11.14 | 11.12 | 3.35% | 1,183 |
| Jan 29, 2026 | 10.80 | 11.10 | 10.56 | 10.78 | 10.76 | -1.96% | 7,379 |
| Jan 28, 2026 | 10.70 | 11.20 | 10.70 | 11.00 | 10.97 | 2.01% | 12,745 |
| Jan 27, 2026 | 10.88 | 10.88 | 10.78 | 10.78 | 10.75 | -0.31% | 2,752 |
| Jan 26, 2026 | 10.74 | 10.82 | 10.71 | 10.81 | 10.79 | 0.03% | 4,796 |
| Jan 23, 2026 | 11.00 | 11.07 | 10.79 | 10.81 | 10.79 | -1.82% | 15,771 |
| Jan 22, 2026 | 10.96 | 11.07 | 10.94 | 11.01 | 10.98 | -1.01% | 13,910 |
| Jan 21, 2026 | 11.59 | 11.59 | 11.12 | 11.12 | 11.10 | -4.23% | 14,811 |
| Jan 20, 2026 | 11.50 | 11.67 | 11.48 | 11.61 | 11.59 | 2.00% | 3,743 |
| Jan 16, 2026 | 11.47 | 11.51 | 11.35 | 11.39 | 11.36 | 0.66% | 25,147 |
| Jan 15, 2026 | 11.45 | 11.45 | 11.23 | 11.31 | 11.28 | -0.79% | 918 |
| Jan 14, 2026 | 11.32 | 11.40 | 11.30 | 11.40 | 11.37 | 0.19% | 14,411 |
| Jan 13, 2026 | 11.49 | 11.49 | 11.38 | 11.38 | 11.35 | -0.89% | 4,116 |
| Jan 12, 2026 | 11.41 | 11.49 | 11.41 | 11.48 | 11.45 | -0.69% | 1,891 |
| Jan 9, 2026 | 11.57 | 11.58 | 11.56 | 11.56 | 11.53 | -3.17% | 3,536 |
| Jan 8, 2026 | 12.23 | 12.23 | 11.94 | 11.94 | 11.91 | -3.53% | 1,063 |
| Jan 7, 2026 | 12.16 | 12.38 | 12.16 | 12.38 | 12.35 | 3.38% | 215 |
| Jan 6, 2026 | 12.25 | 12.25 | 11.89 | 11.97 | 11.94 | -3.86% | 2,511 |
| Jan 5, 2026 | 12.40 | 12.53 | 12.40 | 12.45 | 12.42 | -2.13% | 2,718 |
| Jan 2, 2026 | 13.11 | 13.13 | 12.65 | 12.72 | 12.69 | -3.09% | 5,006 |
| Dec 31, 2025 | 12.95 | 13.13 | 12.95 | 13.13 | 13.10 | 1.73% | 2,265 |
| Dec 30, 2025 | 12.90 | 12.99 | 12.90 | 12.90 | 12.87 | -0.04% | 2,653 |
| Dec 29, 2025 | 13.04 | 13.05 | 12.91 | 12.91 | 12.88 | 1.54% | 1,779 |
| Dec 26, 2025 | 12.70 | 12.75 | 12.70 | 12.71 | 12.68 | -1.15% | 4,513 |
| Dec 24, 2025 | 12.90 | 12.91 | 12.85 | 12.86 | 12.83 | -1.42% | 1,333 |
| Dec 23, 2025 | 13.17 | 13.17 | 13.05 | 13.05 | 12.87 | -0.17% | 1,018 |
| Dec 22, 2025 | 13.18 | 13.18 | 13.07 | 13.07 | 12.90 | -2.18% | 686 |
| Dec 19, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.18 | -0.96% | 80 |
| Dec 18, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.31 | -0.02% | 134 |
| Dec 17, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.31 | -0.51% | 36 |
| Dec 16, 2025 | 13.57 | 13.57 | 13.56 | 13.56 | 13.38 | 0.46% | 279 |
| Dec 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | -0.12% | 224 |
| Dec 12, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.34 | 0.08% | 887 |
| Dec 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | -3.76% | 681 |
| Dec 10, 2025 | 14.60 | 14.60 | 13.97 | 14.03 | 13.85 | -4.23% | 11,051 |
| Dec 9, 2025 | 14.55 | 14.65 | 14.34 | 14.65 | 14.46 | 0.55% | 2,024 |
| Dec 8, 2025 | 14.28 | 14.57 | 14.28 | 14.57 | 14.38 | 3.00% | 1,911 |
| Dec 5, 2025 | 13.84 | 14.15 | 13.84 | 14.15 | 13.96 | 0.47% | 456 |
| Dec 4, 2025 | 13.98 | 14.08 | 13.96 | 14.08 | 13.89 | 1.36% | 2,601 |
| Dec 3, 2025 | 13.84 | 13.92 | 13.84 | 13.89 | 13.71 | -1.22% | 1,791 |