Get the Stockscreener App
16.16
1.57%
-0.2578
Proshares Ultrashort Materials Stock (SMN) Price History
The historical daily chart and data for Proshares Ultrashort Materials stock (SMN), adjusted for splits and dividends, show that the latest closing stock price as of March 14, 2025, is $16.16.
- Proshares Ultrashort Materials all-time high stock price is $106.24, occurred on October 13, 2016.
- The lowest Proshares Ultrashort Materials stock price recorded was $6.22 on September 27, 2024. Since then, Proshares Ultrashort Materials's stock price has risen over 159.81% to $16.16 now.
- The 52-week high stock price for SMN is $17.06, representing a 5.57% increase from the current share price, occurred on January 13, 2025.
- The 52-week low stock price for SMN is $12.41, indicating a -23.20% decrease from the current share price, occurred on November 07, 2024.
- The closing price of Proshares Ultrashort Materials (SMN) stock in the beginning of 2024 was $11.26. The stock closed the year at $10.69, a loss of over -5.06% for the year.
The table below shows more information about SMN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $16.43 | $16.23 | $0.20 | 1,094.0 | -1.14% |
| Mar 13, 2025 | $16.60 | $16.23 | $0.37 | 6,445.0 | +0.07% |
| Mar 12, 2025 | $16.48 | $16.06 | $0.42 | 2,944.0 | +1.24% |
| Mar 11, 2025 | $16.42 | $15.85 | $0.57 | 6,196.0 | +1.45% |
| Mar 10, 2025 | $16.03 | $15.56 | $0.47 | 1,840.0 | +4.10% |
| Mar 07, 2025 | $15.58 | $15.32 | $0.2555 | 14,867.0 | -0.12% |
| Mar 06, 2025 | $15.49 | $15.25 | $0.24 | 2,833.0 | +0.82% |
| Mar 05, 2025 | $15.56 | $15.12 | $0.4401 | 12,941.0 | -5.17% |
| Mar 04, 2025 | $16.07 | $15.77 | $0.2986 | 651.0 | +2.41% |
| Mar 03, 2025 | $15.72 | $14.86 | $0.86 | 2,675.0 | +4.22% |
| Feb 28, 2025 | $15.39 | $15.05 | $0.3396 | 5,678.0 | -1.35% |
| Feb 27, 2025 | $15.29 | $14.87 | $0.415 | 3,769.0 | +1.37% |
| Feb 26, 2025 | $15.07 | $14.85 | $0.225 | 8,969.0 | -0.18% |
| Feb 25, 2025 | $15.29 | $14.98 | $0.314 | 7,619.0 | -1.37% |
| Feb 24, 2025 | $15.41 | $15.15 | $0.26 | 3,973.0 | +0.37% |
| Feb 21, 2025 | $15.28 | $14.72 | $0.56 | 3,286.0 | +3.46% |
| Feb 20, 2025 | $14.80 | $14.72 | $0.0752 | 376.0 | +0.64% |
| Feb 19, 2025 | $14.71 | $14.53 | $0.1792 | 2,982.0 | +2.10% |
| Feb 18, 2025 | $14.55 | $14.31 | $0.2396 | 1,783.0 | -1.98% |
| Feb 14, 2025 | $14.62 | $14.42 | $0.2004 | 419.0 | +0.62% |
| Feb 13, 2025 | $15.09 | $14.49 | $0.60 | 7,911.0 | -3.51% |
| Feb 12, 2025 | $15.12 | $15.06 | $0.0605 | 1,170.0 | +1.41% |
Proshares Ultrashort Materials Stock (SMN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Ultrashort Materials stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Ultrashort Materials stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Ultrashort Materials Stock (SMN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $16.60 | $14.86 | $1.74 | 52,486.0 | +7.81% |
| Feb, 2025 | $15.52 | $14.31 | $1.21 | 68,210.0 | +0.50% |
| Jan, 2025 | $17.06 | $14.65 | $2.41 | 46,853.0 | -9.89% |
Proshares Ultrashort Materials Stock (SMN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.02 | $13.43 | $3.59 | 38,340.0 | +24.39% |
| Nov, 2024 | $14.50 | $12.41 | $2.09 | 82,491.0 | -2.44% |
| Oct, 2024 | $13.74 | $12.49 | $1.25 | 69,910.0 | +7.68% |
| Sep, 2024 | $15.28 | $12.44 | $2.84 | 88,423.5 | -6.16% |
| Aug, 2024 | $15.78 | $13.60 | $2.18 | 69,342.0 | -5.44% |
| Jul, 2024 | $16.00 | $14.10 | $1.90 | 98,423.0 | -7.58% |
| Jun, 2024 | $15.62 | $14.54 | $1.08 | 44,164.0 | +8.66% |
| May, 2024 | $15.54 | $14.16 | $1.38 | 68,520.5 | -6.29% |
| Apr, 2024 | $15.64 | $13.70 | $1.94 | 50,961.5 | +10.17% |
| Mar, 2024 | $15.65 | $13.87 | $1.78 | 22,630.5 | -11.90% |
| Feb, 2024 | $18.51 | $15.70 | $2.81 | 50,418.0 | -11.47% |
| Jan, 2024 | $18.18 | $16.45 | $1.73 | 89,094.0 | +8.61% |
Proshares Ultrashort Materials Stock (SMN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.68 | $16.06 | $2.62 | 109,014.5 | -9.27% |
| Nov, 2023 | $21.46 | $18.05 | $3.41 | 79,953.5 | -14.71% |
| Oct, 2023 | $22.04 | $18.84 | $3.20 | 176,819.5 | +7.53% |
| Sep, 2023 | $20.26 | $17.50 | $2.76 | 44,542.0 | +10.18% |
| Aug, 2023 | $19.32 | $16.72 | $2.60 | 87,814.0 | +6.71% |
| Jul, 2023 | $19.38 | $16.60 | $2.78 | 113,411.5 | -5.97% |
| Jun, 2023 | $22.08 | $17.71 | $4.37 | 142,449.5 | -19.68% |
| May, 2023 | $22.16 | $18.74 | $3.42 | 148,241.0 | +16.33% |
| Apr, 2023 | $20.10 | $18.32 | $1.78 | 143,494.5 | +0.68% |
| Mar, 2023 | $22.34 | $17.19 | $5.15 | 347,823.0 | +1.83% |
| Feb, 2023 | $20.06 | $17.00 | $3.06 | 116,704.5 | +5.61% |
| Jan, 2023 | $21.96 | $17.59 | $4.37 | 214,131.5 | -17.71% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):