ProShares - S&P Kensho Sm... (MAKX)
AMEX: MAKX
· Real-Time Price · USD
50.13
-0.04 (-0.08%)
At close: Aug 19, 2025, 10:29 AM
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.94 | 50.17 | 49.92 | 50.17 | 50.17 | -1.26% | 1,981 |
| Aug 15, 2025 | 50.90 | 51.05 | 50.81 | 50.81 | 50.81 | -1.32% | 828 |
| Aug 14, 2025 | 51.51 | 51.56 | 51.49 | 51.49 | 51.49 | -0.71% | 400 |
| Aug 13, 2025 | 49.35 | 52.86 | 49.35 | 51.86 | 51.86 | 3.18% | 3,243 |
| Aug 12, 2025 | 49.88 | 50.26 | 49.88 | 50.26 | 50.26 | 4.21% | 419 |
| Aug 11, 2025 | 48.81 | 49.11 | 48.23 | 48.23 | 48.23 | 0.31% | 1,243 |
| Aug 8, 2025 | 49.30 | 49.30 | 48.08 | 48.08 | 48.08 | 1.84% | 700 |
| Aug 7, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.25% | 100 |
| Aug 6, 2025 | 47.04 | 47.21 | 46.81 | 47.09 | 47.09 | -1.59% | 1,507 |
| Aug 5, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.42% | 100 |
| Aug 4, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2.21% | 902 |
| Aug 1, 2025 | 46.44 | 47.01 | 46.44 | 47.01 | 47.01 | -2.47% | 902 |
| Jul 31, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.13% | 100 |
| Jul 30, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.98% | 100 |
| Jul 29, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.07% | 2,083 |
| Jul 28, 2025 | 48.60 | 48.75 | 48.52 | 48.65 | 48.65 | -0.08% | 2,100 |
| Jul 25, 2025 | 48.62 | 48.83 | 48.62 | 48.69 | 48.69 | -1.04% | 400 |
| Jul 24, 2025 | 49.18 | 49.20 | 49.18 | 49.20 | 49.20 | -0.36% | 400 |
| Jul 23, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.18% | 149 |
| Jul 22, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.08% | 100 |