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
2022-12-30 10.84 10.89 10.67 10.69 0.0M
2022-12-29 10.74 10.74 10.48 10.61 0.0M
2022-12-28 10.44 10.86 10.44 10.86 0.0M
2022-12-27 10.34 10.50 10.29 10.39 0.0M
2022-12-23 10.69 10.69 10.52 10.52 0.0M
2022-12-22 10.50 11.01 10.50 10.68 0.0M
2022-12-21 10.46 10.59 10.43 10.48 0.0M
2022-12-20 10.78 11.05 10.59 10.69 0.0M
2022-12-19 10.70 11.00 10.62 10.90 0.0M
2022-12-16 10.94 10.94 10.61 10.66 0.1M
2022-12-15 10.15 10.78 10.15 10.62 0.0M
2022-12-14 9.75 9.99 9.72 9.86 0.0M
2022-12-13 9.59 9.82 9.23 9.70 0.0M
2022-12-12 10.25 10.25 10.02 10.04 0.0M
2022-12-09 10.01 10.15 9.86 10.14 0.0M
2022-12-08 9.86 9.98 9.78 9.94 0.0M
2022-12-07 10.10 10.11 9.89 10.05 0.0M
2022-12-06 9.96 10.12 9.69 10.05 0.0M
2022-12-05 9.61 9.86 9.51 9.81 0.0M
2022-12-02 10.00 10.00 9.43 9.45 0.0M
2022-12-01 9.59 9.82 9.53 9.67 0.0M
2022-11-30 10.18 10.33 9.69 9.69 0.0M
2022-11-29 10.27 10.27 10.06 10.19 0.0M
2022-11-28 10.07 10.33 10.00 10.30 0.1M
2022-11-25 9.81 9.84 9.81 9.84 0.0M
2022-11-23 9.93 9.93 9.78 9.81 0.0M
2022-11-22 10.11 10.11 9.82 9.83 0.0M
2022-11-21 10.64 10.66 10.23 10.35 0.0M
2022-11-18 10.27 10.61 10.27 10.43 0.0M
2022-11-17 10.55 10.77 10.48 10.48 0.0M
2022-11-16 10.20 10.34 10.17 10.28 0.0M
2022-11-15 9.67 10.18 9.67 10.09 0.0M
2022-11-14 10.00 10.10 9.73 9.97 0.0M
2022-11-11 9.99 10.05 9.80 10.03 0.0M
2022-11-10 10.77 10.77 10.33 10.33 0.0M
2022-11-09 11.32 11.61 11.18 11.53 0.0M
2022-11-08 11.58 11.58 10.85 11.10 0.0M
2022-11-07 11.60 11.71 11.54 11.54 0.0M
2022-11-04 12.34 12.34 11.57 11.68 0.0M
2022-11-03 13.37 13.37 12.63 12.74 0.0M
2022-11-02 12.28 12.89 12.02 12.83 0.0M
2022-11-01 12.17 12.37 12.07 12.18 0.0M
2022-10-31 12.19 12.38 12.12 12.38 0.0M
2022-10-28 12.34 12.40 12.11 12.11 0.0M
2022-10-27 12.19 12.27 11.97 12.22 0.0M
2022-10-26 12.14 12.28 11.92 12.10 0.0M
2022-10-25 12.75 12.83 12.42 12.42 0.0M
2022-10-24 12.64 13.03 12.62 12.97 0.0M
2022-10-21 13.65 13.86 12.72 12.82 0.0M
2022-10-20 13.86 13.86 13.17 13.77 0.0M
2022-10-19 13.80 13.85 13.38 13.80 0.0M
2022-10-18 13.44 13.80 13.33 13.53 0.0M
2022-10-17 13.90 14.09 13.72 14.05 0.0M
2022-10-14 13.45 14.71 13.45 14.65 0.0M
2022-10-13 15.15 15.33 13.58 13.75 0.0M
2022-10-12 14.52 14.62 14.46 14.56 0.0M
2022-10-11 14.26 14.56 13.98 14.45 0.0M
2022-10-10 14.19 14.36 14.06 14.19 0.0M
2022-10-07 13.82 14.45 13.82 14.29 0.0M
2022-10-06 13.58 13.74 13.36 13.62 0.0M
2022-10-05 13.34 13.70 13.23 13.34 0.0M
2022-10-04 13.55 13.65 13.04 13.06 0.0M
2022-10-03 14.75 14.76 14.05 14.19 0.0M
2022-09-30 15.31 15.52 14.80 15.32 0.0M
2022-09-29 15.01 15.63 15.00 15.31 0.0M
2022-09-28 15.56 15.61 14.65 14.77 0.1M
2022-09-27 15.38 15.91 14.76 15.59 0.1M
2022-09-26 15.68 15.86 15.11 15.84 0.0M
2022-09-23 15.05 15.71 15.05 15.32 0.1M
2022-09-22 14.35 14.60 14.01 14.60 0.0M
2022-09-21 13.62 14.35 13.45 14.35 0.1M
2022-09-20 13.61 13.82 13.61 13.69 0.0M
2022-09-19 14.06 14.07 13.13 13.19 0.0M
2022-09-16 13.73 13.97 13.51 13.65 0.0M
2022-09-15 13.04 13.37 12.80 13.32 0.0M
2022-09-14 12.76 13.06 12.73 12.88 0.0M
2022-09-13 12.55 12.57 12.04 12.57 0.0M
2022-09-12 11.65 11.83 11.60 11.73 0.0M
2022-09-09 12.07 12.13 11.81 11.85 0.0M
2022-09-08 12.77 13.11 12.34 12.39 0.0M
2022-09-07 13.33 13.50 12.62 12.64 0.1M
2022-09-06 12.83 13.44 12.81 13.30 0.1M
2022-09-02 13.18 13.42 12.65 13.26 0.0M
2022-09-01 13.06 13.61 13.06 13.31 0.0M
2022-08-31 12.53 12.85 12.53 12.85 0.0M
2022-08-30 12.00 12.61 11.99 12.54 0.0M
2022-08-29 12.13 12.13 11.81 11.99 0.0M
2022-08-26 11.10 11.76 11.10 11.76 0.0M
2022-08-25 11.52 11.52 11.17 11.18 0.0M
2022-08-24 11.95 11.95 11.77 11.79 0.0M
2022-08-23 11.86 11.95 11.71 11.90 0.0M
2022-08-22 12.46 12.46 12.05 12.20 0.0M
2022-08-19 11.53 11.85 11.53 11.81 0.0M
2022-08-18 11.42 11.46 11.26 11.35 0.0M
2022-08-17 11.38 11.52 11.32 11.43 0.0M
2022-08-16 11.30 11.33 11.08 11.08 0.0M
2022-08-15 11.48 11.48 11.26 11.29 0.0M
2022-08-12 11.34 11.34 11.18 11.21 0.0M
2022-08-11 11.49 11.58 11.22 11.56 0.0M
2022-08-10 11.87 11.87 11.51 11.67 0.0M
2022-08-09 12.34 12.44 12.33 12.35 0.0M
2022-08-08 12.09 12.29 11.89 12.27 0.0M
2022-08-05 12.85 12.85 12.34 12.41 0.0M
2022-08-04 12.80 12.84 12.49 12.66 0.0M
2022-08-03 12.78 13.04 12.70 12.78 0.0M
2022-08-02 12.89 12.95 12.42 12.78 0.0M
2022-08-01 12.41 12.68 12.41 12.51 0.0M
2022-07-29 12.51 12.62 12.24 12.33 0.0M
2022-07-28 13.02 13.08 12.74 12.78 0.0M
2022-07-27 13.67 13.80 13.02 13.11 0.0M
2022-07-26 13.69 13.70 13.55 13.68 0.0M
2022-07-25 13.66 13.70 13.50 13.50 0.0M
2022-07-22 13.29 13.85 13.12 13.73 0.0M
2022-07-21 13.84 13.96 13.46 13.46 0.0M
2022-07-20 13.71 13.96 13.65 13.75 0.0M
2022-07-19 14.43 14.43 13.74 13.81 0.0M
2022-07-18 14.52 14.82 14.18 14.73 0.1M
2022-07-15 15.58 15.58 14.84 14.93 0.0M
2022-07-14 15.40 15.81 15.40 15.48 0.0M
2022-07-13 15.39 15.39 14.63 14.80 0.0M
2022-07-12 14.87 14.87 14.29 14.75 0.0M
2022-07-11 14.78 14.80 14.45 14.55 0.0M
2022-07-08 14.31 14.53 14.08 14.41 0.0M
2022-07-07 14.25 14.25 13.85 14.11 0.1M
2022-07-06 15.55 15.55 14.51 14.59 0.1M
2022-07-05 14.95 15.32 14.74 14.74 0.1M
2022-07-01 14.61 14.72 14.04 14.22 0.1M
2022-06-30 14.47 14.59 13.81 14.10 0.0M
2022-06-29 13.45 14.06 13.22 13.69 0.0M
2022-06-28 12.91 13.44 12.73 13.42 0.0M
2022-06-27 13.02 13.22 12.97 13.11 0.0M
2022-06-24 14.08 14.08 12.93 12.93 0.1M
2022-06-23 13.75 14.46 13.63 14.02 0.1M
2022-06-22 13.93 13.93 13.39 13.57 0.1M
2022-06-21 13.22 13.30 12.98 13.19 0.2M
2022-06-17 13.59 14.10 13.48 13.60 0.0M
2022-06-16 13.25 13.80 13.25 13.65 0.0M
2022-06-15 12.52 13.08 12.24 12.64 0.0M
2022-06-14 13.00 13.00 12.39 12.64 0.0M
2022-06-13 12.17 12.68 12.04 12.58 0.1M
2022-06-10 11.16 11.50 11.16 11.44 0.0M
2022-06-09 10.48 10.84 10.45 10.84 0.0M
2022-06-08 9.79 10.28 9.79 10.24 0.0M
2022-06-07 10.12 10.15 9.80 9.80 0.0M
2022-06-06 10.00 10.05 9.99 9.99 0.0M
2022-06-03 10.16 10.27 10.04 10.19 0.0M
2022-06-02 10.19 10.30 9.99 9.99 0.0M
2022-06-01 10.24 10.66 10.24 10.52 0.0M
2022-05-31 10.17 10.37 10.17 10.34 0.0M
2022-05-27 10.30 10.41 10.06 10.07 0.0M
2022-05-26 10.73 10.75 10.54 10.57 0.0M
2022-05-25 11.04 11.20 10.88 10.93 0.0M
2022-05-24 11.20 11.43 11.07 11.16 0.0M
2022-05-23 11.26 11.26 10.91 10.99 0.0M
2022-05-20 11.11 11.90 10.99 11.44 0.0M
2022-05-19 11.68 12.00 11.21 11.36 0.0M
2022-05-18 11.17 11.73 11.08 11.72 0.0M
2022-05-17 11.42 11.42 10.92 10.99 0.0M
2022-05-16 11.64 11.88 11.49 11.66 0.0M
2022-05-13 11.81 11.86 11.50 11.71 0.0M
2022-05-12 12.49 12.68 12.03 12.20 0.0M
2022-05-11 12.28 12.28 11.37 12.04 0.0M
2022-05-10 11.44 12.32 11.44 12.04 0.0M
2022-05-09 11.51 12.11 11.44 12.05 0.0M
2022-05-06 11.18 11.42 11.02 11.07 0.0M
2022-05-05 10.25 11.09 10.24 10.89 0.0M
2022-05-04 10.59 10.85 10.08 10.08 0.0M
2022-05-03 11.26 11.26 10.69 10.79 0.0M
2022-05-02 11.05 11.55 10.95 11.10 0.0M
2022-04-29 10.83 11.08 10.29 11.05 0.0M
2022-04-28 10.89 11.22 10.62 10.64 0.0M
2022-04-27 11.18 11.18 10.67 10.90 0.0M
2022-04-26 10.73 11.23 10.73 11.23 0.0M
2022-04-25 11.06 11.50 10.70 10.77 0.0M
2022-04-22 10.11 10.66 10.08 10.62 0.0M
2022-04-21 9.36 9.95 9.31 9.92 0.0M
2022-04-20 9.43 9.58 9.43 9.47 0.0M
2022-04-19 9.65 9.65 9.50 9.51 0.0M
2022-04-18 9.66 9.75 9.57 9.67 0.0M
2022-04-14 9.69 9.74 9.60 9.74 0.0M
2022-04-13 9.94 10.08 9.69 9.71 0.0M
2022-04-12 9.91 10.14 9.83 10.08 0.0M
2022-04-11 10.02 10.19 9.98 10.18 0.0M
2022-04-08 10.01 10.13 10.01 10.06 0.0M
2022-04-07 10.28 10.41 10.14 10.15 0.0M
2022-04-06 10.17 10.43 10.17 10.28 0.0M
2022-04-05 9.74 10.05 9.74 9.99 0.1M
2022-04-04 9.84 9.96 9.84 9.84 0.0M
2022-04-01 9.80 10.01 9.72 9.79 0.0M
2022-03-31 9.75 10.01 9.74 10.01 0.0M
2022-03-30 9.76 9.88 9.72 9.83 0.0M
2022-03-29 10.20 10.20 9.82 9.82 0.0M
2022-03-28 9.96 10.06 9.90 9.90 0.0M
2022-03-25 9.90 9.94 9.78 9.78 0.0M
2022-03-24 10.21 10.21 9.92 9.94 0.0M
2022-03-23 10.42 10.49 10.32 10.38 0.0M
2022-03-22 10.37 10.52 10.31 10.48 0.0M
2022-03-21 10.94 10.94 10.50 10.56 0.0M
2022-03-18 11.15 11.15 10.87 10.89 0.0M
2022-03-17 11.41 11.46 10.96 10.97 0.0M
2022-03-16 11.56 12.00 11.32 11.52 0.0M
2022-03-15 12.29 12.38 11.99 12.00 0.0M
2022-03-14 12.07 12.32 11.78 12.20 0.1M
2022-03-11 11.69 11.98 11.69 11.96 0.0M
2022-03-10 12.12 12.18 11.75 11.75 0.0M
2022-03-09 12.67 12.67 11.97 12.07 0.1M
2022-03-08 13.30 13.36 12.54 12.99 0.0M
2022-03-07 12.04 12.84 11.92 12.75 0.0M
2022-03-04 12.13 12.31 11.88 11.88 0.0M
2022-03-03 11.58 12.08 11.58 11.84 0.0M
2022-03-02 12.26 12.32 11.79 11.91 0.0M
2022-03-01 12.16 12.60 11.87 12.48 0.0M
2022-02-28 11.82 12.20 11.82 12.05 0.0M
2022-02-25 12.63 12.63 11.87 11.89 0.0M
2022-02-24 13.75 13.75 12.90 12.91 0.0M
2022-02-23 12.41 12.85 12.33 12.83 0.0M
2022-02-22 12.36 12.69 12.16 12.53 0.0M
2022-02-18 12.20 12.30 12.01 12.27 0.0M
2022-02-17 11.98 12.20 11.89 12.12 0.0M
2022-02-16 11.80 11.94 11.69 11.70 0.0M
2022-02-15 12.72 12.72 11.95 11.99 0.0M
2022-02-14 12.33 12.65 12.33 12.49 0.0M
2022-02-11 11.97 12.35 11.91 12.24 0.0M
2022-02-10 11.88 11.96 11.38 11.96 0.0M
2022-02-09 12.15 12.16 11.78 11.83 0.0M
2022-02-08 12.90 12.90 12.42 12.42 0.0M
2022-02-07 12.90 13.09 12.71 12.94 0.0M
2022-02-04 12.74 12.96 12.62 12.75 0.0M
2022-02-03 12.19 12.44 12.10 12.42 0.0M
2022-02-02 12.32 12.36 12.04 12.08 0.0M
2022-02-01 12.49 12.62 12.15 12.19 0.0M
2022-01-31 13.16 13.29 12.69 12.72 0.0M
2022-01-28 13.37 13.67 13.10 13.10 0.0M
2022-01-27 12.79 13.37 12.59 13.20 0.0M
2022-01-26 12.75 13.40 12.64 13.11 0.0M
2022-01-25 12.89 13.50 12.77 12.79 0.0M
2022-01-24 13.00 13.66 12.61 12.65 0.0M
2022-01-21 12.08 12.83 12.08 12.68 0.0M
2022-01-20 11.68 12.03 11.52 12.03 0.0M
2022-01-19 11.60 11.60 11.32 11.56 0.0M
2022-01-18 11.11 11.57 11.11 11.52 0.0M
2022-01-14 11.21 11.26 11.11 11.11 0.0M
2022-01-13 10.81 11.04 10.79 11.01 0.0M
2022-01-12 10.92 11.06 10.81 10.84 0.0M
2022-01-11 11.46 11.46 11.15 11.15 0.0M
2022-01-10 11.77 11.77 11.28 11.39 0.0M
2022-01-07 11.56 11.56 11.18 11.18 0.0M
2022-01-06 11.12 11.32 11.12 11.25 0.0M
2022-01-05 10.64 10.95 10.53 10.95 0.0M
2022-01-04 11.00 11.00 10.88 10.95 0.0M
2022-01-03 11.04 11.31 11.03 11.26 0.0M