Get the Stockscreener App
20.99
0.20%
-0.0413
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 October 14, 2026, is $20.99.
- Proshares Ultrashort Materials all-time high stock price is $784.00, occurred on January 20, 2016.
- The lowest Proshares Ultrashort Materials stock price recorded was $17.93 on August 26, 2026. Since then, Proshares Ultrashort Materials's stock price has risen over 17.08% to $20.99 now.
- The 52-week high stock price for SMN is $31.02, representing a 47.77% increase from the current share price, occurred on November 04, 2025.
- The 52-week low stock price for SMN is $17.93, indicating a -14.59% decrease from the current share price, occurred on August 26, 2026.
- The closing price of Proshares Ultrashort Materials (SMN) stock in the beginning of 2025 was $33.83. The stock closed the year at $26.25, a loss of over -22.38% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $21.28 | $20.99 | $0.2881 | 3,633.0 | -0.20% |
| Oct 13, 2026 | $21.20 | $21.03 | $0.175 | 3,273.0 | -0.89% |
| Oct 12, 2026 | $21.30 | $21.18 | $0.119 | 1,219.0 | +0.05% |
| Oct 09, 2026 | $21.21 | $21.10 | $0.1114 | 1,170.0 | -0.71% |
| Oct 08, 2026 | $21.65 | $21.36 | $0.2875 | 1,186.0 | -1.00% |
| Oct 07, 2026 | $21.64 | $21.58 | $0.0621 | 906.0 | +3.14% |
| Oct 06, 2026 | $21.00 | $20.92 | $0.0788 | 370.0 | -0.97% |
| Oct 05, 2026 | $21.93 | $20.98 | $0.945 | 2,745.0 | -2.29% |
| Oct 02, 2026 | $21.63 | $21.29 | $0.34 | 6,054.0 | -1.74% |
| Oct 01, 2026 | $22.53 | $21.91 | $0.62 | 3,308.0 | +1.30% |
| Sep 30, 2026 | $21.72 | $21.26 | $0.4603 | 657.0 | +1.18% |
| Sep 29, 2026 | $21.59 | $21.23 | $0.36 | 5,091.0 | +1.53% |
| Sep 28, 2026 | $21.20 | $21.00 | $0.1995 | 3,345.0 | +1.45% |
| Sep 25, 2026 | $21.01 | $20.70 | $0.3099 | 1,413.0 | -0.40% |
| Sep 24, 2026 | $20.92 | $20.60 | $0.3246 | 3,092.0 | +2.40% |
| Sep 23, 2026 | $20.43 | $20.29 | $0.1442 | 448.0 | +0.47% |
| Sep 22, 2026 | $20.92 | $20.34 | $0.5806 | 2,053.0 | -3.23% |
| Sep 21, 2026 | $21.02 | $20.88 | $0.1383 | 849.0 | +0.20% |
| Sep 18, 2026 | $21.09 | $20.98 | $0.1136 | 877.0 | +2.96% |
| Sep 17, 2026 | $20.50 | $20.24 | $0.255 | 989.0 | -1.66% |
| Sep 16, 2026 | $21.04 | $20.43 | $0.614 | 666.0 | +1.40% |
| Sep 15, 2026 | $20.48 | $20.43 | $0.0493 | 397.0 | -0.97% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $22.53 | $20.92 | $1.61 | 23,864.0 | -3.35% |
| Sep, 2026 | $21.72 | $18.60 | $3.12 | 32,052.0 | +15.05% |
| Aug, 2026 | $20.47 | $17.93 | $2.54 | 33,832.0 | -8.22% |
| Jul, 2026 | $20.97 | $19.01 | $1.96 | 84,231.0 | +1.73% |
| Jun, 2026 | $21.56 | $18.76 | $2.80 | 134,160.0 | -0.58% |
| May, 2026 | $22.26 | $19.20 | $3.06 | 164,338.0 | +1.38% |
| Apr, 2026 | $21.42 | $19.40 | $2.02 | 183,628.0 | -6.43% |
| Mar, 2026 | $24.64 | $18.92 | $5.72 | 276,252.0 | +13.32% |
| Feb, 2026 | $22.24 | $18.46 | $3.78 | 200,842.0 | -15.08% |
| Jan, 2026 | $26.26 | $21.12 | $5.14 | 67,714.0 | -15.14% |
Proshares Ultrashort Materials Stock (SMN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.30 | $25.40 | $3.90 | 19,102.0 | -6.19% |
| Nov, 2025 | $31.02 | $27.24 | $3.78 | 61,501.0 | -7.88% |
| Oct, 2025 | $30.50 | $26.82 | $3.68 | 34,187.0 | +9.57% |
| Sep, 2025 | $28.27 | $25.74 | $2.53 | 17,581.0 | +4.90% |
| Aug, 2025 | $29.59 | $25.72 | $3.87 | 31,647.0 | -8.59% |
| Jul, 2025 | $28.70 | $25.66 | $3.04 | 22,499.0 | -1.80% |
| Jun, 2025 | $30.24 | $28.30 | $1.94 | 24,518.0 | -2.36% |
| May, 2025 | $32.50 | $28.90 | $3.60 | 42,900.0 | -6.08% |
| Apr, 2025 | $42.62 | $30.86 | $11.76 | 165,437.0 | -0.19% |
| Mar, 2025 | $33.20 | $29.72 | $3.48 | 47,844.0 | +5.01% |
| Feb, 2025 | $31.04 | $28.62 | $2.42 | 34,109.0 | +0.50% |
| Jan, 2025 | $34.12 | $29.30 | $4.82 | 23,433.0 | -9.89% |
Proshares Ultrashort Materials Stock (SMN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.04 | $26.86 | $7.18 | 19,177.0 | +24.39% |
| Nov, 2024 | $29.00 | $24.82 | $4.18 | 41,251.0 | -2.44% |
| Oct, 2024 | $27.48 | $24.98 | $2.50 | 34,960.0 | +7.68% |
| Sep, 2024 | $30.56 | $24.88 | $5.68 | 44,215.0 | -6.16% |
| Aug, 2024 | $31.56 | $27.19 | $4.37 | 34,673.0 | -5.44% |
| Jul, 2024 | $32.00 | $28.20 | $3.80 | 49,214.0 | -7.58% |
| Jun, 2024 | $31.24 | $29.08 | $2.16 | 22,082.0 | +8.66% |
| May, 2024 | $31.08 | $28.32 | $2.76 | 34,262.0 | -6.29% |
| Apr, 2024 | $31.28 | $27.40 | $3.88 | 25,484.0 | +10.17% |
| Mar, 2024 | $31.30 | $27.74 | $3.56 | 11,317.0 | -11.90% |
| Feb, 2024 | $37.01 | $31.40 | $5.61 | 25,211.0 | -11.47% |
| Jan, 2024 | $36.36 | $32.89 | $3.47 | 44,547.0 | +8.61% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):