ProShares - S&P Kensho Sm... (MAKX)
AMEX: MAKX
· Real-Time Price · USD
51.22
1.29 (2.58%)
At close: Sep 11, 2025, 3:58 PM
51.22
0.01%
After-hours: Sep 11, 2025, 04:04 PM EDT
MAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.68 | -1.09% | 100 |
| Sep 9, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.55% | 100 |
| Sep 8, 2025 | 50.58 | 50.76 | 50.58 | 50.76 | 50.76 | 0.77% | 1,100 |
| Sep 5, 2025 | 49.98 | 50.37 | 49.98 | 50.37 | 50.37 | 0.22% | 225 |
| Sep 4, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 1.58% | 100 |
| Sep 3, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -1.02% | 100 |
| Sep 2, 2025 | 49.55 | 49.99 | 49.55 | 49.99 | 49.99 | -1.24% | 1,142 |
| Aug 29, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -1.94% | 220 |
| Aug 28, 2025 | 51.85 | 51.85 | 51.62 | 51.62 | 51.62 | 0.33% | 130 |
| Aug 27, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.90% | 223 |
| Aug 26, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.53% | 100 |
| Aug 25, 2025 | 50.71 | 50.91 | 50.71 | 50.72 | 50.72 | -0.43% | 600 |
| Aug 22, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 3.45% | 100 |
| Aug 21, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.33% | 100 |
| Aug 20, 2025 | 48.53 | 49.08 | 48.43 | 49.08 | 49.08 | -0.87% | 1,200 |
| Aug 19, 2025 | 49.69 | 49.69 | 49.51 | 49.51 | 49.51 | -1.32% | 200 |
| Aug 18, 2025 | 49.94 | 50.17 | 49.92 | 50.17 | 50.17 | -1.26% | 2,000 |
| 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 |