ProShares UltraShort Materials

SMN
🏛️ usa →
13.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.11 11.18 11.06 11.08 0.0M
2021-12-30 11.00 11.18 10.97 11.16 0.0M
2021-12-29 11.18 11.22 11.08 11.08 0.0M
2021-12-28 11.17 11.25 11.17 11.22 0.0M
2021-12-27 11.60 11.60 11.29 11.29 0.0M
2021-12-23 11.75 11.75 11.56 11.61 0.0M
2021-12-22 11.93 11.96 11.93 11.96 0.0M
2021-12-21 12.24 12.31 12.09 12.12 0.0M
2021-12-20 12.53 12.83 12.53 12.55 0.0M
2021-12-17 12.03 12.08 11.86 12.03 0.0M
2021-12-16 11.75 11.88 11.63 11.78 0.0M
2021-12-15 12.49 12.60 12.13 12.13 0.0M
2021-12-14 12.02 12.20 11.94 12.20 0.0M
2021-12-13 12.19 12.23 12.13 12.19 0.0M
2021-12-10 11.83 12.07 11.83 11.97 0.0M
2021-12-09 12.16 12.23 12.01 12.06 0.0M
2021-12-08 11.90 12.04 11.90 11.92 0.0M
2021-12-07 12.17 12.17 11.91 12.07 0.0M
2021-12-06 12.69 12.76 12.39 12.54 0.0M
2021-12-03 12.66 13.18 12.66 12.96 0.0M
2021-12-02 13.50 13.50 13.02 13.08 0.0M
2021-12-01 12.80 13.61 12.60 13.61 0.0M
2021-11-30 12.96 13.25 12.96 13.07 0.0M
2021-11-29 12.31 12.58 12.18 12.46 0.0M
2021-11-26 12.44 12.85 12.44 12.46 0.0M
2021-11-24 11.96 11.96 11.96 11.96 0.0M
2021-11-23 11.78 11.88 11.76 11.79 0.0M
2021-11-22 11.85 11.85 11.58 11.84 0.0M
2021-11-19 11.88 12.00 11.88 11.93 0.0M
2021-11-18 11.94 11.95 11.86 11.86 0.0M
2021-11-17 11.70 11.89 11.70 11.88 0.0M
2021-11-16 11.59 11.65 11.52 11.65 0.0M
2021-11-15 11.38 11.59 11.38 11.55 0.0M
2021-11-12 11.55 11.57 11.32 11.32 0.0M
2021-11-11 11.55 11.62 11.55 11.59 0.0M
2021-11-10 11.62 11.82 11.62 11.82 0.0M
2021-11-09 11.71 11.78 11.64 11.68 0.0M
2021-11-08 11.82 11.84 11.62 11.69 0.0M
2021-11-05 12.00 12.09 11.95 11.97 0.0M
2021-11-04 12.20 12.38 12.13 12.27 0.0M
2021-11-03 12.48 12.54 12.13 12.20 0.0M
2021-11-02 12.75 12.81 12.53 12.57 0.0M
2021-11-01 12.79 12.94 12.69 12.80 0.0M
2021-10-29 12.75 12.94 12.75 12.94 0.0M
2021-10-27 12.93 13.11 12.93 13.10 0.0M
2021-10-26 12.50 12.74 12.50 12.63 0.0M
2021-10-25 12.88 12.90 12.56 12.62 0.0M
2021-10-22 12.68 13.00 12.68 13.00 0.0M
2021-10-21 13.09 13.23 13.07 13.07 0.0M
2021-10-20 12.82 12.93 12.82 12.88 0.0M
2021-10-19 13.21 13.21 13.03 13.09 0.0M
2021-10-18 13.20 13.20 13.13 13.13 0.0M
2021-10-15 13.06 13.16 13.00 13.16 0.0M
2021-10-14 13.55 13.65 13.22 13.27 0.0M
2021-10-13 14.11 14.31 13.92 13.99 0.0M
2021-10-12 14.17 14.33 14.16 14.22 0.0M
2021-10-11 14.12 14.31 13.95 14.31 0.0M
2021-10-08 14.19 14.51 14.19 14.41 0.0M
2021-10-07 14.22 14.37 14.22 14.37 0.0M
2021-10-06 15.02 15.32 14.81 14.87 0.0M
2021-10-05 14.70 15.00 14.48 14.64 0.0M
2021-10-04 14.50 14.91 14.50 14.90 0.0M
2021-10-01 15.05 15.29 14.61 14.75 0.0M
2021-09-30 14.67 15.16 14.67 15.16 0.0M
2021-09-29 14.53 14.80 14.53 14.79 0.0M
2021-09-28 14.41 14.68 14.41 14.61 0.0M
2021-09-27 14.70 14.70 14.12 14.26 0.0M
2021-09-24 14.52 14.61 14.46 14.61 0.0M
2021-09-23 14.86 14.86 14.48 14.67 0.0M
2021-09-22 15.73 15.73 14.76 15.05 0.1M
2021-09-21 15.03 15.78 15.03 15.59 0.0M
2021-09-20 15.61 15.87 15.24 15.53 0.1M
2021-09-17 14.49 14.75 14.41 14.65 0.0M
2021-09-16 14.13 14.13 13.95 14.05 0.0M
2021-09-15 14.13 14.13 13.71 13.71 0.0M
2021-09-14 13.84 14.22 13.84 14.14 0.0M
2021-09-13 13.62 14.01 13.62 13.84 0.0M
2021-09-10 13.55 13.83 13.55 13.83 0.0M
2021-09-09 13.74 13.78 13.60 13.73 0.0M
2021-09-08 13.82 13.84 13.78 13.84 0.0M
2021-09-07 13.53 13.57 13.50 13.54 0.0M
2021-09-03 13.40 13.40 13.40 13.40 0.0M
2021-09-02 13.30 13.30 13.22 13.29 0.0M
2021-09-01 13.49 13.62 13.40 13.44 0.0M
2021-08-31 13.30 13.38 13.30 13.31 0.0M
2021-08-30 13.13 13.21 13.13 13.21 0.0M
2021-08-27 13.32 13.36 13.06 13.10 0.0M
2021-08-26 13.50 13.63 13.48 13.60 0.0M
2021-08-25 13.54 13.57 13.39 13.39 0.0M
2021-08-24 13.48 13.48 13.48 13.48 0.0M
2021-08-23 13.80 13.80 13.65 13.68 0.0M
2021-08-20 14.18 14.18 14.01 14.08 0.0M
2021-08-19 14.15 14.29 14.05 14.23 0.0M
2021-08-18 13.44 13.75 13.44 13.75 0.0M
2021-08-17 13.33 13.70 13.33 13.40 0.0M
2021-08-16 13.25 13.29 13.08 13.08 0.0M
2021-08-13 12.89 12.89 12.86 12.89 0.0M
2021-08-12 12.87 13.08 12.87 12.91 0.0M
2021-08-11 13.11 13.13 12.85 12.85 0.1M
2021-08-10 13.56 13.56 13.24 13.26 0.0M
2021-08-09 13.71 13.71 13.71 13.71 0.0M
2021-08-06 13.71 13.75 13.57 13.61 0.0M
2021-08-05 13.70 14.00 13.70 14.00 0.0M
2021-08-04 13.71 13.97 13.62 13.95 0.0M
2021-08-03 13.80 13.80 13.64 13.64 0.0M
2021-08-02 13.30 13.88 13.28 13.88 0.0M
2021-07-30 13.36 13.63 13.36 13.52 0.0M
2021-07-29 13.73 13.73 13.51 13.60 0.0M
2021-07-28 14.17 14.17 13.99 14.03 0.0M
2021-07-27 14.14 14.18 14.00 14.07 0.0M
2021-07-26 14.19 14.19 14.03 14.05 0.0M
2021-07-23 14.65 14.65 14.33 14.33 0.0M
2021-07-22 14.88 14.89 14.49 14.58 0.0M
2021-07-21 14.66 14.73 14.48 14.62 0.0M
2021-07-20 15.14 15.14 14.82 14.98 0.0M
2021-07-19 15.31 15.65 15.31 15.44 0.1M
2021-07-16 14.49 14.83 14.49 14.82 0.0M
2021-07-15 14.21 14.22 14.12 14.22 0.0M
2021-07-14 14.12 14.24 14.12 14.24 0.0M
2021-07-13 13.92 14.22 13.91 14.20 0.0M
2021-07-12 13.85 13.88 13.81 13.84 0.0M
2021-07-09 14.20 14.20 13.85 13.98 0.0M
2021-07-08 14.65 14.72 14.52 14.61 0.0M
2021-07-07 14.57 14.57 14.17 14.17 0.0M
2021-07-06 13.89 14.57 13.89 14.45 0.0M
2021-07-02 14.07 14.07 13.94 13.95 0.0M
2021-07-01 14.11 14.11 13.97 14.00 0.0M
2021-06-30 14.23 14.33 14.15 14.16 0.0M
2021-06-29 14.07 14.34 14.07 14.31 0.0M
2021-06-28 14.41 14.41 14.34 14.34 0.0M
2021-06-25 14.25 14.28 14.25 14.28 0.0M
2021-06-24 14.27 14.32 14.11 14.26 0.0M
2021-06-23 14.00 14.35 14.00 14.35 0.0M
2021-06-22 14.22 14.37 14.04 14.14 0.0M
2021-06-21 14.50 14.55 14.24 14.24 0.0M
2021-06-18 14.98 14.98 14.60 14.88 0.0M
2021-06-17 14.02 14.60 13.84 14.38 0.0M
2021-06-16 13.63 13.74 13.38 13.73 0.0M
2021-06-15 13.38 13.59 13.33 13.35 0.0M
2021-06-14 12.97 13.39 12.97 13.26 0.0M
2021-06-11 12.86 13.03 12.78 12.99 0.0M
2021-06-10 12.69 13.03 12.69 13.03 0.0M
2021-06-09 12.85 12.90 12.84 12.90 0.0M
2021-06-08 12.85 12.85 12.68 12.68 0.0M
2021-06-07 12.56 12.84 12.56 12.78 0.0M
2021-06-04 12.48 12.48 12.47 12.47 0.0M
2021-06-03 12.58 12.65 12.56 12.56 0.0M
2021-06-02 12.49 12.49 12.48 12.48 0.0M
2021-06-01 12.33 12.44 12.27 12.27 0.0M
2021-05-28 12.51 12.75 12.51 12.68 0.0M
2021-05-27 12.75 12.78 12.73 12.73 0.0M
2021-05-26 13.36 13.36 12.97 12.97 0.0M
2021-05-25 12.68 13.02 12.68 13.02 0.0M
2021-05-24 6.41 6.48 6.37 6.38 0.0M
2021-05-21 6.39 6.50 6.38 6.50 0.0M
2021-05-20 6.53 6.57 6.52 6.55 0.0M
2021-05-19 6.57 6.65 6.48 6.56 0.0M
2021-05-18 6.24 6.32 6.19 6.32 0.0M
2021-05-17 6.30 6.39 6.18 6.19 0.1M
2021-05-14 6.53 6.53 6.31 6.33 0.0M
2021-05-13 6.79 6.79 6.51 6.52 0.0M
2021-05-12 6.48 6.75 6.45 6.73 0.0M
2021-05-11 6.54 6.60 6.35 6.35 0.0M
2021-05-10 6.32 6.42 6.19 6.42 0.0M
2021-05-07 6.54 6.54 6.34 6.35 0.0M
2021-05-06 6.69 6.69 6.52 6.52 0.0M
2021-05-05 6.81 6.82 6.63 6.64 0.0M
2021-05-04 7.08 7.08 6.89 6.89 0.0M
2021-05-03 7.13 7.13 6.90 6.97 0.0M
2021-04-30 7.19 7.22 7.19 7.22 0.0M
2021-04-29 7.04 7.13 7.04 7.06 0.0M
2021-04-28 7.04 7.09 7.04 7.09 0.0M
2021-04-27 7.14 7.16 7.11 7.12 0.0M
2021-04-26 7.12 7.12 7.04 7.09 0.0M
2021-04-23 7.22 7.22 7.22 7.22 0.0M
2021-04-22 7.35 7.48 7.31 7.48 0.0M
2021-04-21 7.52 7.52 7.21 7.21 0.0M
2021-04-20 7.50 7.55 7.50 7.50 0.0M
2021-04-19 7.29 7.32 7.27 7.32 0.0M
2021-04-16 7.24 7.28 7.24 7.25 0.0M
2021-04-15 7.56 7.56 7.44 7.44 0.0M
2021-04-14 7.60 7.61 7.60 7.61 0.0M
2021-04-13 7.76 7.76 7.76 7.76 0.0M
2021-04-12 7.76 7.77 7.70 7.72 0.0M
2021-04-09 7.81 7.81 7.78 7.78 0.0M
2021-04-08 7.93 7.93 7.87 7.87 0.0M
2021-04-07 7.74 7.90 7.70 7.87 0.0M
2021-04-06 7.56 7.64 7.55 7.64 0.0M
2021-04-05 7.68 7.69 7.60 7.60 0.0M
2021-04-01 7.80 7.83 7.77 7.77 0.0M
2021-03-31 7.90 7.92 7.84 7.91 0.0M
2021-03-30 7.87 7.91 7.87 7.90 0.0M
2021-03-29 7.88 7.88 7.84 7.85 0.0M
2021-03-26 8.09 8.09 7.80 7.80 0.0M
2021-03-25 8.62 8.66 8.24 8.27 0.0M
2021-03-24 8.39 8.49 8.30 8.47 0.0M
2021-03-23 8.26 8.64 8.26 8.62 0.0M
2021-03-22 8.23 8.30 8.16 8.18 0.0M
2021-03-19 8.37 8.38 8.12 8.15 0.0M
2021-03-18 8.04 8.12 7.98 8.12 0.0M
2021-03-17 8.19 8.19 8.04 8.04 0.0M
2021-03-16 8.22 8.23 8.17 8.20 0.0M
2021-03-15 8.19 8.19 8.05 8.05 0.0M
2021-03-12 8.18 8.18 8.08 8.08 0.0M
2021-03-11 8.03 8.11 8.03 8.11 0.0M
2021-03-10 8.44 8.44 8.17 8.25 0.0M
2021-03-09 8.66 8.69 8.51 8.60 0.0M
2021-03-08 9.01 9.07 8.61 8.73 0.0M
2021-03-05 9.39 9.50 8.91 8.98 0.0M
2021-03-04 9.13 9.59 9.13 9.48 0.0M
2021-03-03 9.01 9.05 8.93 9.05 0.0M
2021-03-02 8.87 8.87 8.87 8.87 0.0M
2021-03-01 9.10 9.17 9.00 9.05 0.0M
2021-02-26 9.42 9.58 9.35 9.48 0.0M
2021-02-25 9.25 9.25 9.15 9.25 0.0M
2021-02-24 9.01 9.01 8.78 8.78 0.0M
2021-02-23 9.14 9.20 8.96 8.96 0.0M
2021-02-22 9.26 9.26 9.00 9.01 0.0M
2021-02-19 9.45 9.45 9.20 9.21 0.0M
2021-02-18 9.62 9.62 9.62 9.62 0.0M
2021-02-17 9.54 9.54 9.42 9.42 0.0M
2021-02-16 9.39 9.39 9.24 9.38 0.0M
2021-02-12 9.49 9.49 9.42 9.42 0.0M
2021-02-11 9.59 9.75 9.50 9.56 0.0M
2021-02-10 9.44 9.64 9.42 9.64 0.0M
2021-02-09 9.44 9.52 9.44 9.51 0.0M
2021-02-08 9.56 9.56 9.34 9.36 0.0M
2021-02-05 9.85 9.85 9.59 9.59 0.0M
2021-02-04 9.98 10.04 9.86 9.91 0.0M
2021-02-03 9.95 9.95 9.80 9.80 0.0M
2021-02-02 10.16 10.16 9.85 9.88 0.0M
2021-02-01 10.19 10.30 10.15 10.15 0.0M
2021-01-29 10.08 10.49 10.08 10.45 0.0M
2021-01-28 10.18 10.20 9.92 10.01 0.0M
2021-01-27 10.19 10.69 10.19 10.49 0.0M
2021-01-26 9.51 9.82 9.51 9.82 0.0M
2021-01-25 9.46 9.93 9.46 9.55 0.0M
2021-01-22 9.50 9.50 9.44 9.45 0.0M
2021-01-21 9.17 9.40 9.11 9.38 0.0M
2021-01-20 9.04 9.09 9.01 9.03 0.0M
2021-01-19 9.05 9.15 9.05 9.07 0.0M
2021-01-15 9.06 9.24 9.03 9.20 0.0M
2021-01-14 8.73 8.85 8.73 8.84 0.0M
2021-01-13 8.74 8.84 8.74 8.82 0.0M
2021-01-12 9.00 9.00 8.62 8.63 0.0M
2021-01-11 9.13 9.13 8.85 8.92 0.0M
2021-01-08 8.82 9.12 8.82 8.89 0.0M
2021-01-07 8.87 8.87 8.71 8.80 0.0M
2021-01-06 9.22 9.22 8.84 8.96 0.0M
2021-01-05 10.09 10.09 9.75 9.79 0.0M
2021-01-04 10.05 10.38 10.05 10.32 0.0M