ProShares - UltraShort Ma... (SMN)
AMEX: SMN
· Real-Time Price · USD
13.68
-0.01 (-0.05%)
At close: Aug 20, 2025, 3:55 PM
13.63
-0.36%
After-hours: Aug 20, 2025, 04:04 PM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 13.51 | 13.63 | 13.51 | 13.63 | 13.68 | -0.44% | 5,525 |
| Aug 19, 2025 | 13.64 | 13.76 | 13.58 | 13.69 | 13.69 | -0.73% | 9,400 |
| Aug 18, 2025 | 13.63 | 13.79 | 13.63 | 13.79 | 13.79 | 1.03% | 1,306 |
| Aug 15, 2025 | 13.51 | 13.69 | 13.51 | 13.65 | 13.65 | -0.07% | 4,643 |
| Aug 14, 2025 | 13.51 | 13.77 | 13.51 | 13.66 | 13.66 | 2.63% | 4,643 |
| Aug 13, 2025 | 13.70 | 13.70 | 13.30 | 13.31 | 13.31 | -4.18% | 3,716 |
| Aug 12, 2025 | 14.13 | 14.18 | 13.85 | 13.89 | 13.89 | -2.53% | 2,743 |
| Aug 11, 2025 | 14.15 | 14.42 | 14.15 | 14.25 | 14.25 | 0.99% | 4,607 |
| Aug 8, 2025 | 14.19 | 14.19 | 14.11 | 14.11 | 14.11 | -1.40% | 4,600 |
| Aug 7, 2025 | 14.17 | 14.43 | 14.17 | 14.31 | 14.31 | -0.69% | 3,931 |
| Aug 6, 2025 | 14.18 | 14.44 | 14.18 | 14.41 | 14.41 | 2.27% | 4,200 |
| Aug 5, 2025 | 14.16 | 14.34 | 14.07 | 14.09 | 14.09 | -1.47% | 5,115 |
| Aug 4, 2025 | 14.45 | 14.50 | 14.30 | 14.30 | 14.30 | -2.59% | 4,800 |
| Aug 1, 2025 | 14.78 | 14.80 | 14.68 | 14.68 | 14.68 | 3.31% | 1,700 |
| Jul 31, 2025 | 14.26 | 14.35 | 14.21 | 14.21 | 14.21 | 1.43% | 6,149 |
| Jul 30, 2025 | 13.65 | 14.07 | 13.65 | 14.01 | 14.01 | 4.09% | 2,600 |
| Jul 29, 2025 | 13.60 | 13.60 | 13.46 | 13.46 | 13.46 | 1.05% | 1,528 |
| Jul 28, 2025 | 13.25 | 13.32 | 13.25 | 13.32 | 13.32 | 2.86% | 1,800 |
| Jul 25, 2025 | 13.21 | 13.97 | 12.95 | 12.95 | 12.95 | -2.26% | 3,933 |
| Jul 24, 2025 | 13.17 | 13.33 | 13.01 | 13.25 | 13.25 | 2.08% | 1,124 |