MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMN — ProShares UltraShort Materials
NYSE ArcaProShares UltraShort Materials
$21.59
+0.67(+3.19%)
- O
- 21.64
- H
- 21.64
- L
- 21.59
- V
- 904.35
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.59
Period Return-33.9%
Period High$33.00
Period Low$17.93
Avg Daily Volume4.0K
Total Trading Days365
SMN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.64 | $21.64 | $21.59 | $21.59 | +$0.67 | +3.19% | 904 | $21.54 | $21.59 $21.64 |
| Oct 6, 2026 | $21.00 | $21.00 | $20.92 | $20.92 | $-0.21 | -0.97% | 370 | $21.01 | $20.92 $21.00 |
| Oct 5, 2026 | $21.93 | $21.93 | $20.98 | $21.13 | $-0.49 | -2.29% | 2,745 | $21.25 | $20.98 $21.93 |
| Oct 2, 2026 | $21.53 | $21.63 | $21.29 | $21.62 | $-0.38 | -1.74% | 6,054 | $21.49 | $21.29 $21.63 |
| Oct 1, 2026 | $22.24 | $22.53 | $21.91 | $22.00 | +$0.28 | +1.30% | 3,308 | $22.15 | $21.91 $22.53 |
| Sep 30, 2026 | $21.26 | $21.72 | $21.26 | $21.72 | +$0.25 | +1.18% | 657 | $21.43 | $21.26 $21.72 |
| Sep 29, 2026 | $21.43 | $21.59 | $21.23 | $21.47 | +$0.32 | +1.53% | 5,091 | $21.44 | $21.23 $21.59 |
| Sep 28, 2026 | $21.00 | $21.20 | $21.00 | $21.14 | +$0.30 | +1.45% | 3,345 | $21.17 | $21.00 $21.20 |
| Sep 25, 2026 | $21.01 | $21.01 | $20.70 | $20.84 | $-0.08 | -0.40% | 1,413 | $20.94 | $20.70 $21.01 |
| Sep 24, 2026 | $20.64 | $20.92 | $20.60 | $20.92 | +$0.49 | +2.40% | 3,092 | $20.66 | $20.60 $20.92 |
| Sep 23, 2026 | $20.29 | $20.43 | $20.29 | $20.43 | +$0.09 | +0.47% | 448 | $20.35 | $20.29 $20.43 |
| Sep 22, 2026 | $20.92 | $20.92 | $20.34 | $20.34 | $-0.68 | -3.23% | 2,053 | $20.70 | $20.34 $20.92 |
| Sep 21, 2026 | $20.88 | $21.02 | $20.88 | $21.02 | +$0.04 | +0.20% | 849 | $20.89 | $20.88 $21.02 |
| Sep 18, 2026 | $21.03 | $21.09 | $20.98 | $20.98 | +$0.60 | +2.96% | 878 | $21.03 | $20.98 $21.09 |
| Sep 17, 2026 | $20.43 | $20.50 | $20.24 | $20.37 | $-0.34 | -1.66% | 989 | $20.38 | $20.24 $20.50 |
| Sep 16, 2026 | $20.43 | $21.04 | $20.43 | $20.72 | +$0.29 | +1.40% | 694 | $20.70 | $20.43 $21.04 |
| Sep 15, 2026 | $20.48 | $20.48 | $20.43 | $20.43 | $-0.20 | -0.97% | 398 | $20.52 | $20.43 $20.48 |
| Sep 14, 2026 | $20.74 | $20.74 | $20.51 | $20.63 | +$0.41 | +2.03% | 1,144 | $20.64 | $20.51 $20.74 |
| Sep 11, 2026 | $20.22 | $20.22 | $20.22 | $20.22 | $-0.15 | -0.75% | 147 | $20.14 | $20.22 $20.22 |
| Sep 10, 2026 | $20.46 | $20.46 | $20.37 | $20.37 | +$0.55 | +2.80% | 832 | $20.42 | $20.37 $20.46 |
| Sep 9, 2026 | $19.59 | $19.82 | $19.59 | $19.82 | +$0.42 | +2.19% | 1,536 | $19.60 | $19.59 $19.82 |
| Sep 8, 2026 | $19.04 | $19.39 | $19.04 | $19.39 | +$0.34 | +1.80% | 971 | $19.21 | $19.04 $19.39 |
| Sep 4, 2026 | $18.96 | $19.05 | $18.96 | $19.05 | +$0.15 | +0.82% | 2,238 | $19.00 | $18.96 $19.05 |
| Sep 3, 2026 | $18.99 | $18.99 | $18.89 | $18.90 | +$0.25 | +1.36% | 295 | $18.90 | $18.89 $18.99 |
| Sep 2, 2026 | $18.69 | $18.70 | $18.60 | $18.64 | $-0.70 | -3.61% | 2,668 | $18.69 | $18.60 $18.70 |
| Sep 1, 2026 | $19.12 | $19.34 | $19.12 | $19.34 | +$0.46 | +2.43% | 2,352 | $19.27 | $19.12 $19.34 |
| Aug 31, 2026 | $18.86 | $18.88 | $18.86 | $18.88 | +$0.35 | +1.89% | 450 | $18.87 | $18.86 $18.88 |
| Aug 28, 2026 | $18.30 | $18.53 | $18.30 | $18.53 | +$0.08 | +0.45% | 218 | $18.44 | $18.30 $18.53 |
| Aug 27, 2026 | $18.38 | $18.45 | $18.38 | $18.45 | +$0.28 | +1.57% | 432 | $18.39 | $18.38 $18.45 |
| Aug 26, 2026 | $17.93 | $18.16 | $17.93 | $18.16 | $-0.05 | -0.27% | 978 | $18.08 | $17.93 $18.16 |