Get the Stockscreener App
14.78
0.37%
-0.0551
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 February 06, 2025, is $14.78.
- 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 137.70% to $14.78 now.
- The 52-week high stock price for SMN is $17.80, representing a 20.39% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for SMN is $12.41, indicating a -16.06% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $14.78 | $14.78 | $0.00 | 150.0 | -0.37% |
| Feb 05, 2025 | $15.00 | $14.79 | $0.209 | 5,437.0 | -0.27% |
| Feb 04, 2025 | $14.97 | $14.83 | $0.14 | 2,036.0 | -0.30% |
| Feb 03, 2025 | $15.52 | $14.91 | $0.61 | 4,578.0 | -0.37% |
| Jan 31, 2025 | $14.98 | $14.97 | $0.0123 | 836.0 | +1.52% |
| Jan 30, 2025 | $14.89 | $14.73 | $0.1625 | 1,523.0 | -1.82% |
| Jan 29, 2025 | $15.03 | $14.85 | $0.1795 | 2,092.0 | +0.63% |
| Jan 28, 2025 | $14.97 | $14.87 | $0.10 | 971.0 | +0.38% |
| Jan 27, 2025 | $15.19 | $14.88 | $0.3128 | 1,461.0 | -0.00% |
| Jan 24, 2025 | $14.93 | $14.88 | $0.0488 | 735.0 | +0.40% |
| Jan 23, 2025 | $15.08 | $14.77 | $0.31 | 2,722.0 | -0.72% |
| Jan 22, 2025 | $14.93 | $14.76 | $0.1682 | 2,458.0 | +1.48% |
| Jan 21, 2025 | $14.77 | $14.65 | $0.12 | 2,416.0 | -2.36% |
| Jan 17, 2025 | $15.35 | $14.93 | $0.4215 | 1,025.0 | -1.50% |
| Jan 16, 2025 | $15.52 | $15.29 | $0.229 | 391.0 | -1.39% |
| Jan 15, 2025 | $15.59 | $15.37 | $0.2229 | 2,091.0 | -1.93% |
| Jan 14, 2025 | $16.10 | $15.81 | $0.2851 | 4,319.0 | -2.60% |
| Jan 13, 2025 | $17.06 | $16.24 | $0.8234 | 2,171.0 | -3.98% |
| Jan 10, 2025 | $17.00 | $16.86 | $0.14 | 2,661.0 | +1.68% |
| Jan 08, 2025 | $16.90 | $16.63 | $0.2699 | 833.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $15.52 | $14.78 | $0.7351 | 12,351.0 | -1.31% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):