ProShares S&P Kensho Smart Factories ETF

MAKX
🏛️ usa →
51.62
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 41.55 41.55 41.46 41.46 0.0M
2021-12-30 41.31 41.31 41.31 41.31 0.0M
2021-12-29 41.29 41.29 41.29 41.29 0.0M
2021-12-28 41.73 41.73 41.37 41.37 0.0M
2021-12-27 40.94 41.72 40.94 41.72 0.0M
2021-12-23 40.46 40.94 40.46 40.94 0.0M
2021-12-22 40.42 40.42 40.42 40.42 0.0M
2021-12-21 40.26 40.26 40.26 40.26 0.0M
2021-12-20 39.31 39.33 39.31 39.33 0.0M
2021-12-17 40.15 40.16 39.71 39.72 0.0M
2021-12-16 39.77 39.77 39.77 39.77 0.0M
2021-12-15 40.89 40.89 40.89 40.89 0.0M
2021-12-14 39.94 39.95 39.93 39.93 0.0M
2021-12-13 40.68 40.68 40.68 40.68 0.0M
2021-12-10 40.76 40.78 40.76 40.78 0.0M
2021-12-09 41.16 41.16 40.88 40.88 0.0M
2021-12-08 41.75 41.75 41.70 41.70 0.0M
2021-12-07 41.02 41.84 41.02 41.46 0.0M
2021-12-06 40.24 40.24 40.24 40.24 0.0M
2021-12-03 40.27 40.27 39.87 39.87 0.0M
2021-12-02 39.57 39.93 39.57 39.93 0.0M
2021-12-01 39.79 39.79 39.65 39.65 0.0M
2021-11-30 40.02 40.02 40.02 40.02 0.0M
2021-11-29 40.45 40.74 40.45 40.74 0.0M
2021-11-26 40.22 40.22 40.01 40.01 0.0M
2021-11-24 40.71 41.08 40.71 41.08 0.0M
2021-11-23 41.03 41.32 41.03 41.32 0.0M
2021-11-22 41.67 41.67 41.67 41.67 0.0M
2021-11-19 42.50 42.50 42.50 42.50 0.0M
2021-11-18 43.14 43.14 42.58 42.62 0.0M
2021-11-17 43.47 43.47 43.26 43.28 0.0M
2021-11-16 43.79 43.79 43.79 43.79 0.0M
2021-11-15 43.67 43.70 43.33 43.33 0.0M
2021-11-12 43.29 43.41 43.18 43.29 0.0M
2021-11-11 43.36 43.36 43.01 43.01 0.0M
2021-11-10 43.96 44.14 43.06 43.12 0.0M
2021-11-09 44.32 44.57 43.93 44.21 0.0M
2021-11-08 44.69 45.05 44.69 45.05 0.0M
2021-11-05 44.48 44.48 44.25 44.31 0.0M
2021-11-04 44.69 44.69 44.69 44.69 0.0M
2021-11-03 43.91 43.94 43.91 43.94 0.0M
2021-11-02 43.91 44.29 43.91 44.29 0.0M
2021-11-01 43.76 43.76 43.76 43.76 0.0M
2021-10-29 42.67 42.85 42.67 42.85 0.0M
2021-10-28 42.00 42.59 42.00 42.59 0.0M
2021-10-27 42.38 42.52 41.80 41.80 0.0M
2021-10-26 42.78 42.78 42.16 42.40 0.0M
2021-10-25 42.33 42.62 42.00 42.62 0.0M
2021-10-22 41.81 41.81 41.81 41.81 0.0M
2021-10-21 42.13 42.13 42.13 42.13 0.0M
2021-10-20 42.19 42.19 42.14 42.14 0.0M
2021-10-19 41.58 42.09 41.58 42.09 0.0M
2021-10-18 41.02 41.36 41.02 41.31 0.0M
2021-10-15 41.45 41.45 41.29 41.29 0.0M
2021-10-14 40.59 41.29 40.59 41.29 0.0M
2021-10-13 40.09 40.33 40.09 40.33 0.0M
2021-10-12 39.96 40.04 39.91 39.91 0.0M
2021-10-08 40.17 40.35 39.90 40.08 0.0M
2021-10-07 40.10 40.42 40.10 40.24 0.0M
2021-10-06 39.03 39.29 39.03 39.29 0.0M
2021-10-05 39.17 39.75 39.17 39.37 0.0M
2021-10-04 39.79 39.79 39.10 39.10 0.0M
2021-10-01 40.00 40.02 39.61 40.02 0.0M
2021-09-30 40.21 40.21 39.90 39.90 0.0M