Get the Stockscreener App
14.82
1.49%
-0.2242
After Hours:
14.94
0.12
+0.81%
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 May 30, 2025, is $14.82.
- 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 138.26% to $14.82 now.
- The 52-week high stock price for SMN is $21.31, representing a 43.79% increase from the current share price, occurred on April 08, 2025.
- The 52-week low stock price for SMN is $12.41, indicating a -16.26% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $15.25 | $14.82 | $0.43 | 3,736.0 | -1.49% |
| May 29, 2025 | $15.10 | $14.99 | $0.11 | 3,085.0 | -0.53% |
| May 28, 2025 | $15.13 | $14.86 | $0.2636 | 3,480.0 | +2.80% |
| May 27, 2025 | $14.95 | $14.71 | $0.2324 | 2,048.0 | -3.52% |
| May 23, 2025 | $15.30 | $15.25 | $0.0564 | 443.0 | +0.63% |
| May 22, 2025 | $15.20 | $15.15 | $0.0416 | 939.0 | +0.39% |
| May 21, 2025 | $15.11 | $14.78 | $0.33 | 3,513.0 | +1.45% |
| May 20, 2025 | $14.88 | $14.73 | $0.1474 | 14,386.0 | +1.49% |
| May 19, 2025 | $14.84 | $14.66 | $0.1788 | 1,295.0 | -0.60% |
| May 16, 2025 | $15.02 | $14.45 | $0.57 | 10,081.0 | -1.99% |
| May 15, 2025 | $15.37 | $15.05 | $0.324 | 2,923.0 | -1.70% |
| May 14, 2025 | $15.41 | $15.31 | $0.1001 | 1,471.0 | +1.76% |
| May 13, 2025 | $15.04 | $14.87 | $0.18 | 3,543.0 | +0.70% |
| May 12, 2025 | $15.06 | $14.73 | $0.3251 | 3,244.0 | -4.38% |
| May 09, 2025 | $15.63 | $15.61 | $0.02 | 1,398.0 | -0.38% |
| May 08, 2025 | $15.93 | $15.40 | $0.53 | 6,892.0 | -2.59% |
| May 07, 2025 | $16.25 | $16.00 | $0.25 | 6,640.0 | +1.27% |
| May 06, 2025 | $15.93 | $15.75 | $0.18 | 6,815.0 | +1.27% |
| May 05, 2025 | $15.76 | $15.48 | $0.28 | 5,330.0 | +1.57% |
| May 02, 2025 | $15.64 | $15.29 | $0.35 | 3,006.0 | -2.95% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $16.25 | $14.45 | $1.80 | 89,525.0 | -6.08% |
| Apr, 2025 | $21.31 | $15.43 | $5.88 | 330,867.0 | -0.19% |
| Mar, 2025 | $16.60 | $14.86 | $1.74 | 95,675.0 | +5.01% |
| 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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):