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
2023-12-29 8.13 8.19 8.13 8.19 0.0M
2023-12-28 8.09 8.14 8.09 8.14 0.0M
2023-12-27 8.07 8.07 8.03 8.03 0.0M
2023-12-26 8.30 8.30 8.09 8.09 0.0M
2023-12-22 8.16 8.16 8.16 8.16 0.0M
2023-12-21 8.34 8.34 8.25 8.25 0.0M
2023-12-20 8.19 8.38 8.19 8.37 0.0M
2023-12-19 8.28 8.30 8.27 8.30 0.0M
2023-12-18 8.39 8.45 8.39 8.45 0.0M
2023-12-15 8.41 8.48 8.39 8.45 0.0M
2023-12-14 8.55 8.55 8.33 8.42 0.0M
2023-12-13 9.06 9.11 8.69 8.70 0.0M
2023-12-12 8.90 8.97 8.90 8.92 0.0M
2023-12-11 9.15 9.15 9.03 9.03 0.0M
2023-12-08 9.18 9.18 9.15 9.15 0.0M
2023-12-07 9.34 9.34 9.17 9.19 0.0M
2023-12-06 9.25 9.34 9.20 9.34 0.0M
2023-12-05 9.21 9.31 9.21 9.31 0.1M
2023-12-04 8.89 9.07 8.89 9.07 0.1M
2023-12-01 8.97 9.00 8.78 8.86 0.0M
2023-11-30 9.16 9.16 9.02 9.02 0.0M
2023-11-29 9.18 9.21 9.16 9.21 0.0M
2023-11-28 9.36 9.38 9.20 9.33 0.0M
2023-11-27 9.37 9.37 9.32 9.35 0.0M
2023-11-24 9.23 9.31 9.23 9.31 0.0M
2023-11-22 9.41 9.43 9.38 9.38 0.0M
2023-11-21 9.38 9.38 9.37 9.38 0.0M
2023-11-20 9.59 9.59 9.43 9.47 0.0M
2023-11-17 9.47 9.49 9.47 9.48 0.0M
2023-11-16 9.55 9.57 9.52 9.53 0.0M
2023-11-15 9.54 9.60 9.42 9.55 0.0M
2023-11-14 9.90 9.90 9.60 9.67 0.0M
2023-11-13 10.31 10.31 10.21 10.26 0.0M
2023-11-10 10.60 10.60 10.20 10.24 0.0M
2023-11-09 10.26 10.47 10.22 10.44 0.0M
2023-11-08 10.26 10.42 10.20 10.22 0.0M
2023-11-07 10.18 10.35 10.18 10.35 0.0M
2023-11-06 9.92 10.00 9.90 10.00 0.0M
2023-11-03 9.82 9.84 9.80 9.80 0.0M
2023-11-02 10.23 10.23 10.13 10.15 0.0M
2023-11-01 10.68 10.73 10.52 10.55 0.0M
2023-10-31 10.71 10.71 10.53 10.58 0.0M
2023-10-30 10.60 10.70 10.55 10.64 0.0M
2023-10-27 10.76 10.87 10.76 10.82 0.0M
2023-10-26 10.80 10.82 10.74 10.81 0.0M
2023-10-25 10.83 11.02 10.77 11.02 0.0M
2023-10-24 10.71 10.79 10.63 10.73 0.0M
2023-10-23 10.87 10.98 10.80 10.98 0.1M
2023-10-20 10.57 10.73 10.57 10.73 0.0M
2023-10-19 10.30 10.52 10.17 10.43 0.0M
2023-10-18 10.00 10.24 10.00 10.20 0.0M
2023-10-17 10.01 10.01 9.71 9.76 0.0M
2023-10-16 9.94 10.00 9.82 9.90 0.0M
2023-10-13 10.01 10.15 9.84 10.11 0.0M
2023-10-12 9.63 10.14 9.62 10.01 0.0M
2023-10-11 9.65 9.76 9.65 9.71 0.0M
2023-10-10 9.85 9.85 9.63 9.77 0.0M
2023-10-09 10.25 10.25 9.92 9.97 0.0M
2023-10-06 10.19 10.19 9.85 9.99 0.0M
2023-10-05 9.95 10.24 9.87 10.20 0.0M
2023-10-04 10.08 10.24 9.90 9.96 0.0M
2023-10-03 10.49 10.49 9.42 10.19 0.0M
2023-10-02 9.96 10.23 9.93 10.15 0.0M
2023-09-29 9.65 9.88 9.65 9.84 0.0M
2023-09-28 9.60 9.96 9.54 9.83 0.0M
2023-09-27 9.95 10.13 9.94 10.04 0.0M
2023-09-26 9.79 10.05 9.79 10.02 0.0M
2023-09-25 9.95 9.96 9.74 9.74 0.0M
2023-09-22 9.77 9.93 9.77 9.90 0.0M
2023-09-21 9.65 9.87 9.65 9.86 0.0M
2023-09-20 9.21 9.46 9.21 9.46 0.0M
2023-09-19 9.32 9.53 9.32 9.38 0.0M
2023-09-18 9.28 9.35 9.28 9.35 0.0M
2023-09-15 9.07 9.27 9.07 9.27 0.0M
2023-09-14 9.16 9.16 9.05 9.07 0.0M
2023-09-13 9.17 9.33 9.17 9.29 0.0M
2023-09-12 9.19 9.22 9.19 9.19 0.0M
2023-09-11 9.16 9.16 9.12 9.15 0.0M
2023-09-08 9.16 9.22 9.16 9.21 0.0M
2023-09-07 9.35 9.38 9.25 9.25 0.0M
2023-09-06 9.14 9.14 9.14 9.14 0.0M
2023-09-05 9.05 9.10 9.05 9.09 0.0M
2023-09-01 8.77 8.79 8.75 8.79 0.0M
2023-08-31 8.77 8.96 8.77 8.93 0.1M
2023-08-30 8.95 9.03 8.93 8.95 0.0M
2023-08-29 9.27 9.27 9.03 9.03 0.0M
2023-08-28 9.23 9.32 9.22 9.32 0.0M
2023-08-25 9.40 9.49 9.38 9.49 0.0M
2023-08-24 9.42 9.52 9.42 9.48 0.0M
2023-08-23 9.42 9.48 9.36 9.40 0.0M
2023-08-22 9.29 9.47 9.29 9.45 0.0M
2023-08-21 9.34 9.53 9.34 9.43 0.0M
2023-08-18 9.54 9.54 9.37 9.43 0.0M
2023-08-17 9.26 9.43 9.15 9.40 0.0M
2023-08-16 9.32 9.37 9.22 9.37 0.0M
2023-08-15 9.66 9.66 9.15 9.29 0.0M
2023-08-14 9.10 9.10 8.96 8.97 0.0M
2023-08-11 9.08 9.08 8.90 8.99 0.0M
2023-08-10 8.78 8.99 8.78 8.94 0.0M
2023-08-09 8.76 8.92 8.76 8.92 0.0M
2023-08-08 8.90 9.04 8.86 8.86 0.0M
2023-08-07 8.69 8.69 8.66 8.69 0.0M
2023-08-04 8.65 8.79 8.56 8.78 0.0M
2023-08-03 8.65 8.73 8.65 8.73 0.0M
2023-08-02 8.63 8.63 8.54 8.59 0.0M
2023-08-01 8.36 8.41 8.36 8.41 0.0M
2023-07-31 8.32 8.41 8.32 8.37 0.0M
2023-07-28 8.43 8.44 8.39 8.41 0.0M
2023-07-27 8.44 8.56 8.39 8.55 0.0M
2023-07-26 8.41 8.47 8.41 8.45 0.0M
2023-07-25 8.60 8.60 8.30 8.37 0.0M
2023-07-24 8.70 8.75 8.65 8.65 0.0M
2023-07-21 8.85 8.86 8.70 8.72 0.0M
2023-07-20 8.79 8.83 8.69 8.72 0.0M
2023-07-19 8.71 8.80 8.71 8.79 0.0M
2023-07-18 8.68 8.69 8.62 8.67 0.0M
2023-07-17 8.80 8.80 8.78 8.78 0.0M
2023-07-14 8.88 8.88 8.77 8.81 0.0M
2023-07-13 8.76 8.76 8.70 8.70 0.0M
2023-07-12 8.92 8.94 8.81 8.86 0.0M
2023-07-11 9.17 9.18 9.08 9.09 0.0M
2023-07-10 9.56 9.56 9.15 9.28 0.1M
2023-07-07 9.33 9.34 9.04 9.27 0.0M
2023-07-06 9.52 9.69 9.40 9.44 0.0M
2023-07-05 8.92 9.28 8.92 9.26 0.1M
2023-07-03 8.90 8.90 8.74 8.83 0.0M
2023-06-30 9.05 9.05 8.86 8.90 0.0M
2023-06-29 9.32 9.32 9.04 9.04 0.0M
2023-06-28 9.36 9.36 9.28 9.33 0.0M
2023-06-27 9.40 9.40 9.13 9.16 0.0M
2023-06-26 9.43 9.43 9.37 9.40 0.0M
2023-06-23 9.71 9.72 9.57 9.58 0.0M
2023-06-22 9.47 9.47 9.45 9.45 0.0M
2023-06-21 9.53 9.53 9.33 9.36 0.0M
2023-06-20 9.58 9.58 9.52 9.52 0.0M
2023-06-16 9.33 9.36 9.29 9.29 0.0M
2023-06-15 9.42 9.42 9.22 9.29 0.0M
2023-06-14 9.26 9.48 9.26 9.48 0.0M
2023-06-13 9.61 9.61 9.37 9.40 0.1M
2023-06-12 10.00 10.00 9.85 9.85 0.0M
2023-06-09 9.97 9.97 9.87 9.93 0.0M
2023-06-08 9.78 10.00 9.77 9.79 0.0M
2023-06-07 9.68 9.78 9.64 9.64 0.0M
2023-06-06 9.85 9.97 9.84 9.90 0.0M
2023-06-05 9.95 10.11 9.81 10.02 0.0M
2023-06-02 10.47 10.47 9.97 10.04 0.0M
2023-06-01 10.99 11.04 10.60 10.77 0.0M
2023-05-31 10.91 11.08 10.88 11.08 0.0M
2023-05-30 10.74 10.92 10.74 10.81 0.0M
2023-05-26 10.59 10.74 10.53 10.66 0.0M
2023-05-25 10.72 10.88 10.71 10.80 0.0M
2023-05-24 10.58 10.72 10.58 10.67 0.0M
2023-05-23 10.20 10.48 10.20 10.40 0.0M
2023-05-22 10.05 10.12 9.97 10.12 0.0M
2023-05-19 9.87 10.09 9.86 10.03 0.0M
2023-05-18 10.36 10.37 10.07 10.07 0.0M
2023-05-17 10.30 10.30 10.07 10.17 0.0M
2023-05-16 10.12 10.29 10.12 10.28 0.0M
2023-05-15 10.13 10.13 9.94 10.01 0.0M
2023-05-12 10.16 10.30 10.08 10.14 0.0M
2023-05-11 10.10 10.26 10.10 10.17 0.0M
2023-05-10 9.98 10.14 9.96 9.96 0.0M
2023-05-09 10.03 10.03 9.98 9.98 0.0M
2023-05-08 9.67 9.79 9.63 9.79 0.0M
2023-05-05 9.81 9.84 9.64 9.73 0.0M
2023-05-04 9.98 10.10 9.91 10.03 0.0M
2023-05-03 9.65 9.95 9.57 9.94 0.0M
2023-05-02 9.78 9.99 9.71 9.73 0.0M
2023-05-01 9.45 9.56 9.37 9.54 0.0M
2023-04-28 9.58 9.58 9.47 9.53 0.0M
2023-04-27 9.91 10.02 9.71 9.73 0.0M
2023-04-26 9.90 10.05 9.81 9.94 0.0M
2023-04-25 9.60 9.79 9.59 9.78 0.0M
2023-04-24 9.40 9.40 9.34 9.34 0.0M
2023-04-21 9.43 9.56 9.41 9.47 0.0M
2023-04-20 9.39 9.40 9.30 9.30 0.0M
2023-04-19 9.28 9.30 9.25 9.25 0.0M
2023-04-18 9.18 9.27 9.16 9.23 0.0M
2023-04-17 9.33 9.34 9.29 9.30 0.0M
2023-04-14 9.26 9.49 9.26 9.40 0.0M
2023-04-13 9.45 9.48 9.21 9.25 0.0M
2023-04-12 9.39 9.46 9.37 9.45 0.0M
2023-04-11 9.55 9.55 9.35 9.49 0.0M
2023-04-10 9.63 9.78 9.60 9.61 0.0M
2023-04-06 9.83 9.83 9.67 9.67 0.0M
2023-04-05 9.71 9.81 9.60 9.64 0.0M
2023-04-04 9.42 9.65 9.40 9.53 0.1M
2023-04-03 9.41 9.46 9.27 9.32 0.0M
2023-03-31 9.66 9.71 9.44 9.46 0.0M
2023-03-30 9.85 9.90 9.67 9.75 0.0M
2023-03-29 10.00 10.04 9.87 9.93 0.0M
2023-03-28 10.25 10.26 10.13 10.18 0.0M
2023-03-27 10.40 10.40 10.10 10.29 0.0M
2023-03-24 10.80 10.80 10.33 10.38 0.0M
2023-03-23 10.41 10.66 10.21 10.57 0.0M
2023-03-22 10.11 10.55 10.07 10.48 0.0M
2023-03-21 10.40 10.40 10.14 10.26 0.0M
2023-03-20 10.92 10.92 10.40 10.52 0.0M
2023-03-17 10.64 10.98 10.64 10.97 0.0M
2023-03-16 11.17 11.17 10.59 10.61 0.0M
2023-03-15 10.87 11.17 10.83 10.91 0.0M
2023-03-14 10.07 10.38 9.86 10.07 0.0M
2023-03-13 10.88 10.88 10.15 10.41 0.1M
2023-03-10 9.84 10.24 9.73 10.14 0.0M
2023-03-09 9.10 9.73 9.10 9.70 0.0M
2023-03-08 9.37 9.37 9.22 9.25 0.0M
2023-03-07 9.04 9.33 8.98 9.29 0.0M
2023-03-06 8.65 8.93 8.65 8.91 0.1M
2023-03-03 8.83 8.86 8.60 8.64 0.1M
2023-03-02 9.17 9.17 8.82 9.00 0.0M
2023-03-01 9.14 9.14 8.91 9.11 0.0M
2023-02-28 9.36 9.36 9.13 9.29 0.0M
2023-02-27 9.48 9.48 9.26 9.38 0.0M
2023-02-24 9.92 10.03 9.48 9.48 0.0M
2023-02-23 9.65 9.89 9.50 9.69 0.0M
2023-02-22 9.81 9.81 9.56 9.64 0.0M
2023-02-21 9.58 9.78 9.52 9.78 0.0M
2023-02-17 9.44 9.58 9.44 9.47 0.0M
2023-02-16 9.41 9.48 9.10 9.26 0.0M
2023-02-15 9.32 9.36 9.14 9.14 0.0M
2023-02-14 9.27 9.39 9.15 9.17 0.0M
2023-02-13 9.34 9.34 9.21 9.25 0.0M
2023-02-10 9.54 9.55 9.27 9.31 0.0M
2023-02-09 9.09 9.38 9.09 9.36 0.0M
2023-02-08 8.94 9.09 8.94 9.09 0.0M
2023-02-07 9.31 9.31 8.95 8.98 0.0M
2023-02-06 9.23 9.33 9.22 9.22 0.0M
2023-02-03 8.89 9.04 8.82 8.99 0.0M
2023-02-02 8.63 8.82 8.63 8.75 0.0M
2023-02-01 8.79 8.92 8.50 8.62 0.0M
2023-01-31 9.03 9.03 8.80 8.80 0.0M
2023-01-30 9.02 9.14 8.91 9.14 0.0M
2023-01-27 8.94 9.04 8.85 8.99 0.0M
2023-01-26 9.03 9.14 8.94 8.94 0.0M
2023-01-25 9.35 9.37 9.09 9.11 0.0M
2023-01-24 9.23 9.52 9.12 9.13 0.0M
2023-01-23 9.46 9.86 9.16 9.20 0.0M
2023-01-20 9.74 9.74 9.34 9.65 0.0M
2023-01-19 9.62 9.83 9.56 9.60 0.0M
2023-01-18 9.06 9.53 9.06 9.53 0.0M
2023-01-17 9.30 9.30 9.23 9.30 0.0M
2023-01-13 9.12 9.23 9.05 9.10 0.0M
2023-01-12 9.32 9.35 9.12 9.15 0.0M
2023-01-11 9.30 9.40 9.23 9.30 0.0M
2023-01-10 9.88 9.88 9.55 9.55 0.0M
2023-01-09 9.83 9.84 9.60 9.83 0.0M
2023-01-06 10.43 10.43 9.90 9.98 0.1M
2023-01-05 10.90 10.90 10.63 10.65 0.0M
2023-01-04 10.57 10.75 10.39 10.47 0.0M
2023-01-03 10.70 10.98 10.54 10.77 0.0M