Get the Stockscreener App
18.25
0.24%
0.0432
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 August 24, 2026, is $18.25.
- 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 193.46% to $18.25 now.
- The 52-week high stock price for SMN is $31.02, representing a 69.94% increase from the current share price, occurred on November 04, 2025.
- The 52-week low stock price for SMN is $18.21, indicating a -0.24% decrease from the current share price, occurred on August 21, 2026.
- The closing price of Proshares Ultrashort Materials (SMN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | $18.41 | $18.25 | $0.1568 | 958.0 | +0.24% |
| Aug 21, 2026 | $18.21 | $18.21 | $0.00 | 995.0 | -4.51% |
| Aug 20, 2026 | $19.07 | $19.07 | $0.00 | 989.0 | +0.29% |
| Aug 19, 2026 | $19.01 | $18.62 | $0.3948 | 5,539.0 | -2.56% |
| Aug 18, 2026 | $19.51 | $19.51 | $0.00 | 61.00 | +1.72% |
| Aug 17, 2026 | $19.18 | $19.18 | $0.00 | 238.0 | +1.44% |
| Aug 14, 2026 | $18.98 | $18.90 | $0.0789 | 795.0 | -1.11% |
| Aug 13, 2026 | $19.12 | $19.12 | $0.00 | 219.0 | +1.09% |
| Aug 12, 2026 | $18.92 | $18.48 | $0.4382 | 1,701.0 | +1.49% |
| Aug 11, 2026 | $18.64 | $18.35 | $0.29 | 2,217.0 | +0.57% |
| Aug 10, 2026 | $18.78 | $18.49 | $0.29 | 6,098.0 | -1.04% |
| Aug 07, 2026 | $18.73 | $18.73 | $0.006 | 314.0 | -2.36% |
| Aug 06, 2026 | $19.23 | $18.63 | $0.595 | 4,248.0 | +1.69% |
| Aug 05, 2026 | $18.88 | $18.65 | $0.229 | 3,602.0 | -2.32% |
| Aug 04, 2026 | $19.72 | $19.31 | $0.41 | 2,142.0 | -3.91% |
| Aug 03, 2026 | $20.47 | $20.10 | $0.372 | 1,003.0 | -2.29% |
| Jul 31, 2026 | $20.57 | $20.51 | $0.06 | 2,205.0 | +4.82% |
| Jul 30, 2026 | $19.80 | $19.32 | $0.4799 | 5,335.0 | +0.18% |
| Jul 29, 2026 | $19.80 | $19.21 | $0.59 | 5,169.0 | +2.59% |
| Jul 28, 2026 | $19.12 | $19.01 | $0.114 | 2,675.0 | -3.47% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $20.47 | $18.21 | $2.26 | 32,077.0 | -11.26% |
| 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 | 164,333.5 | +1.38% |
| Apr, 2026 | $21.42 | $19.40 | $2.02 | 183,623.5 | -6.43% |
| Mar, 2026 | $24.64 | $18.92 | $5.72 | 276,247.0 | +13.32% |
| Feb, 2026 | $22.24 | $18.46 | $3.78 | 200,838.5 | -15.08% |
| Jan, 2026 | $26.26 | $21.12 | $5.14 | 67,708.0 | -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 | 19,096.5 | -6.19% |
| Nov, 2025 | $31.02 | $27.24 | $3.78 | 61,496.5 | -7.88% |
| Oct, 2025 | $30.50 | $26.82 | $3.68 | 34,180.5 | +9.57% |
| Sep, 2025 | $28.27 | $25.74 | $2.53 | 17,573.5 | +4.90% |
| Aug, 2025 | $29.59 | $25.72 | $3.87 | 31,639.0 | -8.59% |
| Jul, 2025 | $28.70 | $25.66 | $3.04 | 22,493.0 | -1.80% |
| Jun, 2025 | $30.24 | $28.30 | $1.94 | 24,514.0 | -2.36% |
| May, 2025 | $32.50 | $28.90 | $3.60 | 42,894.5 | -6.08% |
| Apr, 2025 | $42.62 | $30.86 | $11.76 | 165,433.5 | -0.19% |
| Mar, 2025 | $33.20 | $29.72 | $3.48 | 47,837.5 | +5.01% |
| Feb, 2025 | $31.04 | $28.62 | $2.42 | 34,105.0 | +0.50% |
| Jan, 2025 | $34.12 | $29.30 | $4.82 | 23,426.5 | -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 | 19,170.0 | +24.39% |
| Nov, 2024 | $29.00 | $24.82 | $4.18 | 41,245.5 | -2.44% |
| Oct, 2024 | $27.48 | $24.98 | $2.50 | 34,955.0 | +7.68% |
| Sep, 2024 | $30.56 | $24.88 | $5.68 | 44,211.8 | -6.16% |
| Aug, 2024 | $31.56 | $27.19 | $4.37 | 34,671.0 | -5.44% |
| Jul, 2024 | $32.00 | $28.20 | $3.80 | 49,211.5 | -7.58% |
| Jun, 2024 | $31.24 | $29.08 | $2.16 | 22,082.0 | +8.66% |
| May, 2024 | $31.08 | $28.32 | $2.76 | 34,260.3 | -6.29% |
| Apr, 2024 | $31.28 | $27.40 | $3.88 | 25,480.8 | +10.17% |
| Mar, 2024 | $31.30 | $27.74 | $3.56 | 11,315.3 | -11.90% |
| Feb, 2024 | $37.01 | $31.40 | $5.61 | 25,209.0 | -11.47% |
| Jan, 2024 | $36.36 | $32.89 | $3.47 | 44,547.0 | +8.61% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):