ProShares - (SMN)
AMEX: SMN
· Real-Time Price · USD
13.93
0.30 (2.23%)
At close: Oct 01, 2025, 3:54 PM
13.89
-0.28%
After-hours: Oct 01, 2025, 06:28 PM EDT
SMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.69 | 13.83 | 13.63 | 13.63 | n/a | -0.94% | 3,862 |
| Sep 29, 2025 | 13.85 | 13.87 | 13.76 | 13.76 | 13.80 | -0.65% | 2,934 |
| Sep 26, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.05% | 113 |
| Sep 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.54% | 200 |
| Sep 24, 2025 | 13.67 | 13.83 | 13.65 | 13.79 | 13.79 | 1.47% | 841 |
| Sep 23, 2025 | 13.60 | 13.60 | 13.11 | 13.59 | 13.45 | 0.74% | 3,121 |
| Sep 22, 2025 | 13.50 | 13.69 | 13.41 | 13.49 | 13.35 | 0.22% | 3,029 |
| Sep 19, 2025 | 13.53 | 13.53 | 13.44 | 13.46 | 13.33 | 0.00% | 2,200 |
| Sep 18, 2025 | 13.45 | 13.56 | 13.44 | 13.46 | 13.33 | 0.00% | 1,100 |
| Sep 17, 2025 | 13.40 | 13.49 | 13.33 | 13.46 | 13.32 | -0.22% | 1,408 |
| Sep 16, 2025 | 13.47 | 13.59 | 13.46 | 13.49 | 13.35 | 0.37% | 3,200 |
| Sep 15, 2025 | 13.38 | 13.44 | 13.38 | 13.44 | 13.30 | 1.97% | 900 |
| Sep 12, 2025 | 13.00 | 13.21 | 13.00 | 13.18 | 13.05 | 1.85% | 4,127 |
| Sep 11, 2025 | 13.19 | 13.19 | 12.87 | 12.94 | 12.81 | -4.01% | 1,537 |
| Sep 10, 2025 | 13.42 | 13.55 | 13.42 | 13.48 | 13.34 | -0.52% | 4,000 |
| Sep 9, 2025 | 13.35 | 13.62 | 13.35 | 13.55 | 13.41 | 3.12% | 423 |
| Sep 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.00 | 0.00% | 200 |
| Sep 5, 2025 | 12.99 | 13.23 | 12.99 | 13.14 | 13.01 | -1.35% | 838 |
| Sep 4, 2025 | 13.46 | 13.46 | 13.32 | 13.32 | 13.19 | -0.67% | 129 |
| Sep 3, 2025 | 13.35 | 13.42 | 13.35 | 13.41 | 13.27 | 1.44% | 447 |
Page 1 of 136