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
2024-12-31 41.15 41.17 41.13 41.17 0.0M
2024-12-30 41.36 41.36 41.36 41.36 0.0M
2024-12-27 41.80 41.80 41.80 41.80 0.0M
2024-12-26 42.68 42.68 42.68 42.68 0.0M
2024-12-24 42.32 42.32 42.32 42.32 0.0M
2024-12-23 41.52 41.61 41.52 41.61 0.0M
2024-12-20 41.66 41.66 41.66 41.66 0.0M
2024-12-19 41.74 41.74 41.06 41.06 0.0M
2024-12-18 41.30 41.30 41.30 41.30 0.0M
2024-12-17 42.63 42.68 42.63 42.68 0.0M
2024-12-16 42.50 42.80 42.50 42.80 0.0M
2024-12-12 42.91 42.91 42.91 42.91 0.0M
2024-12-11 42.45 42.45 42.45 42.45 0.0M
2024-12-10 42.20 42.20 42.20 42.20 0.0M
2024-12-09 42.55 42.55 42.55 42.55 0.0M
2024-12-06 42.16 42.16 42.16 42.16 0.0M
2024-12-05 41.44 41.47 41.35 41.35 0.0M
2024-12-04 41.92 41.92 41.90 41.90 0.0M
2024-12-03 41.52 41.86 41.51 41.86 0.0M
2024-12-02 42.24 42.24 42.24 42.24 0.0M
2024-11-29 42.27 42.27 42.27 42.27 0.0M
2024-11-27 42.31 42.94 42.16 42.16 0.0M
2024-11-26 42.91 42.91 42.51 42.51 0.0M
2024-11-25 42.93 42.93 42.90 42.93 0.0M
2024-11-22 41.45 42.16 41.45 42.16 0.0M
2024-11-21 41.47 41.47 41.47 41.47 0.0M
2024-11-20 40.49 40.81 40.49 40.81 0.0M
2024-11-19 40.67 40.67 40.67 40.67 0.0M
2024-11-15 40.27 40.27 40.27 40.27 0.0M
2024-11-14 41.62 41.62 41.00 41.00 0.0M
2024-11-13 42.20 42.20 41.88 41.88 0.0M
2024-11-12 41.52 41.64 41.52 41.64 0.0M
2024-11-11 42.51 42.51 42.51 42.51 0.0M
2024-11-08 41.16 41.16 41.16 41.16 0.0M
2024-11-07 41.11 41.11 41.11 41.11 0.0M
2024-11-06 40.56 40.56 40.56 40.56 0.0M
2024-11-05 38.71 38.71 38.71 38.71 0.0M
2024-11-04 38.02 38.02 38.02 38.02 0.0M
2024-11-01 38.04 38.04 38.04 38.04 0.0M
2024-10-31 37.58 37.58 37.58 37.58 0.0M
2024-10-30 38.29 38.29 38.29 38.29 0.0M
2024-10-29 38.69 38.69 38.69 38.69 0.0M
2024-10-28 38.17 38.20 38.17 38.20 0.0M
2024-10-25 37.49 37.49 37.49 37.49 0.0M
2024-10-24 37.30 37.30 37.30 37.30 0.0M
2024-10-23 37.27 37.27 37.27 37.27 0.0M
2024-10-22 37.71 37.71 37.71 37.71 0.0M
2024-10-21 37.92 37.92 37.92 37.92 0.0M
2024-10-18 38.20 38.20 38.20 38.20 0.0M
2024-10-17 37.94 38.03 37.94 38.03 0.0M
2024-10-16 37.88 38.07 37.88 38.03 0.0M
2024-10-15 37.94 37.94 37.77 37.77 0.0M
2024-10-14 38.16 38.33 38.16 38.33 0.0M
2024-10-11 37.93 38.03 37.93 38.03 0.0M
2024-10-10 37.36 37.36 37.36 37.36 0.0M
2024-10-09 37.16 37.63 37.16 37.63 0.0M
2024-10-08 37.27 37.27 37.27 37.27 0.0M
2024-10-07 37.43 37.43 37.43 37.43 0.0M
2024-10-04 37.42 37.42 37.42 37.42 0.0M
2024-10-03 37.20 37.20 37.05 37.05 0.0M
2024-10-02 37.28 37.37 37.28 37.37 0.0M
2024-10-01 37.05 37.05 37.05 37.05 0.0M
2024-09-30 37.93 37.93 37.93 37.93 0.0M
2024-09-27 38.08 38.08 38.08 38.08 0.0M
2024-09-26 37.90 37.90 37.90 37.90 0.0M
2024-09-25 36.55 36.55 36.55 36.55 0.0M
2024-09-24 37.05 37.05 37.05 37.05 0.0M
2024-09-20 36.82 36.82 36.82 36.82 0.0M
2024-09-19 37.11 37.26 37.11 37.26 0.0M
2024-09-18 36.45 36.45 36.45 36.45 0.0M
2024-09-17 36.64 36.64 36.64 36.64 0.0M
2024-09-16 36.19 36.19 36.19 36.19 0.0M
2024-09-13 36.20 36.20 36.20 36.20 0.0M
2024-09-12 35.59 35.59 35.59 35.59 0.0M
2024-09-11 35.34 35.34 35.34 35.34 0.0M
2024-09-10 34.68 34.68 34.68 34.68 0.0M
2024-09-09 34.60 34.60 34.60 34.60 0.0M
2024-09-06 34.25 34.25 34.25 34.25 0.0M
2024-09-05 34.98 34.98 34.98 34.98 0.0M
2024-09-04 35.23 35.23 35.23 35.23 0.0M
2024-09-03 35.44 35.44 35.44 35.44 0.0M
2024-08-30 36.85 36.85 36.85 36.85 0.0M
2024-08-29 36.65 36.65 36.65 36.65 0.0M
2024-08-28 36.32 36.32 36.32 36.32 0.0M
2024-08-27 36.42 36.42 36.42 36.42 0.0M
2024-08-26 36.77 36.77 36.49 36.51 0.0M
2024-08-23 36.72 36.72 36.72 36.72 0.0M
2024-08-22 35.99 35.99 35.99 35.99 0.0M
2024-08-21 36.58 36.58 36.58 36.58 0.0M
2024-08-20 36.13 36.13 36.13 36.13 0.0M
2024-08-19 36.17 36.29 36.17 36.29 0.0M
2024-08-16 35.85 35.92 35.85 35.92 0.0M
2024-08-15 36.06 36.06 35.97 35.97 0.0M
2024-08-14 35.71 35.71 35.06 35.28 0.0M
2024-08-13 36.09 36.09 36.09 36.09 0.0M
2024-08-12 35.28 35.28 35.28 35.28 0.0M
2024-08-09 35.56 35.56 35.56 35.56 0.0M
2024-08-08 34.97 35.55 34.97 35.55 0.0M
2024-08-07 34.71 34.71 34.71 34.71 0.0M
2024-08-06 35.05 35.05 35.05 35.05 0.0M
2024-08-05 34.62 34.62 34.62 34.62 0.0M
2024-08-02 35.81 35.81 35.81 35.81 0.0M
2024-08-01 37.52 37.52 37.52 37.52 0.0M
2024-07-31 39.62 39.62 39.62 39.62 0.0M
2024-07-30 39.14 39.14 39.14 39.14 0.0M
2024-07-29 39.48 39.48 39.48 39.48 0.0M
2024-07-26 39.50 39.50 39.50 39.50 0.0M
2024-07-25 39.78 39.78 39.12 39.12 0.0M
2024-07-24 38.99 38.99 38.99 38.99 0.0M
2024-07-23 40.05 40.05 40.05 40.05 0.0M
2024-07-22 40.02 40.02 40.02 40.02 0.0M
2024-07-18 39.73 39.73 39.73 39.73 0.0M
2024-07-17 40.65 40.65 40.65 40.65 0.0M
2024-07-16 41.85 41.85 41.85 41.85 0.0M
2024-07-15 40.90 40.90 40.88 40.88 0.0M
2024-07-12 40.28 40.28 40.28 40.28 0.0M
2024-07-11 38.83 39.52 38.83 39.52 0.0M
2024-07-10 38.63 38.63 38.63 38.63 0.0M
2024-07-09 38.23 38.23 38.13 38.13 0.0M
2024-07-08 38.34 38.34 38.34 38.34 0.0M
2024-07-05 37.30 37.67 37.29 37.67 0.0M
2024-07-03 37.54 37.54 37.54 37.54 0.0M
2024-07-02 37.19 37.19 37.19 37.19 0.0M
2024-07-01 36.98 36.98 36.98 36.98 0.0M
2024-06-28 36.85 37.03 36.85 37.03 0.0M
2024-06-27 36.71 36.71 36.71 36.71 0.0M
2024-06-26 36.56 36.56 36.56 36.56 0.0M
2024-06-25 36.56 36.56 36.56 36.56 0.0M
2024-06-21 37.16 37.16 37.16 37.16 0.0M
2024-06-20 37.13 37.13 37.13 37.13 0.0M
2024-06-18 37.27 37.27 37.27 37.27 0.0M
2024-06-17 37.20 37.20 37.20 37.20 0.0M
2024-06-14 36.73 36.73 36.73 36.73 0.0M
2024-06-13 37.45 37.45 37.45 37.45 0.0M
2024-06-12 37.86 37.86 37.86 37.86 0.0M
2024-06-11 37.45 37.45 37.45 37.45 0.0M
2024-06-10 37.70 37.70 37.70 37.70 0.0M
2024-06-07 37.47 37.47 37.47 37.47 0.0M
2024-06-06 37.92 37.92 37.92 37.92 0.0M
2024-06-05 37.96 37.96 37.96 37.96 0.0M
2024-06-03 37.14 37.14 37.14 37.14 0.0M
2024-05-31 37.46 37.46 37.45 37.45 0.0M
2024-05-30 37.23 37.23 37.23 37.23 0.0M
2024-05-29 37.20 37.20 37.20 37.20 0.0M
2024-05-28 37.88 37.88 37.88 37.88 0.0M
2024-05-24 37.89 37.89 37.89 37.89 0.0M
2024-05-23 37.70 37.70 37.70 37.70 0.0M
2024-05-22 38.31 38.31 38.31 38.31 0.0M
2024-05-21 38.56 38.56 38.42 38.42 0.0M
2024-05-20 38.74 38.74 38.74 38.74 0.0M
2024-05-17 38.57 38.57 38.57 38.57 0.0M
2024-05-16 38.23 38.28 38.23 38.28 0.0M
2024-05-15 38.50 38.50 38.48 38.48 0.0M
2024-05-14 38.04 38.04 38.04 38.04 0.0M
2024-05-13 37.79 37.79 37.79 37.79 0.0M
2024-05-10 37.80 37.80 37.80 37.80 0.0M
2024-05-09 37.37 37.37 37.37 37.37 0.0M
2024-05-08 36.94 36.94 36.94 36.94 0.0M
2024-05-07 36.81 36.81 36.81 36.81 0.0M
2024-05-06 36.77 36.77 36.77 36.77 0.0M
2024-05-03 36.33 36.33 36.33 36.33 0.0M
2024-05-02 35.87 35.87 35.87 35.87 0.0M
2024-05-01 35.33 35.49 35.33 35.49 0.0M
2024-04-30 35.72 35.72 35.72 35.72 0.0M
2024-04-29 36.28 36.28 36.28 36.28 0.0M
2024-04-25 35.15 35.15 35.15 35.15 0.0M
2024-04-24 35.09 35.09 35.09 35.09 0.0M
2024-04-23 35.07 35.07 35.07 35.07 0.0M
2024-04-22 34.48 34.48 34.48 34.48 0.0M
2024-04-19 34.29 34.29 34.29 34.29 0.0M
2024-04-18 34.77 34.77 34.37 34.37 0.0M
2024-04-17 34.64 34.64 34.64 34.64 0.0M
2024-04-16 35.26 35.26 35.26 35.26 0.0M
2024-04-15 36.53 36.53 35.43 35.43 0.0M
2024-04-12 36.10 36.10 36.10 36.10 0.0M
2024-04-11 37.20 37.20 37.20 37.20 0.0M
2024-04-10 37.02 37.02 37.02 37.02 0.0M
2024-04-09 37.86 37.86 37.86 37.86 0.0M
2024-04-08 37.73 37.78 37.73 37.78 0.0M
2024-04-05 37.64 37.64 37.64 37.64 0.0M
2024-04-04 38.39 38.43 37.61 37.61 0.0M
2024-04-03 38.11 38.11 38.11 38.11 0.0M
2024-04-02 38.00 38.00 38.00 38.00 0.0M
2024-04-01 38.62 38.62 38.62 38.62 0.0M
2024-03-28 38.41 38.44 38.41 38.44 0.0M
2024-03-27 38.18 38.18 38.18 38.18 0.0M
2024-03-26 37.37 37.37 37.21 37.21 0.0M
2024-03-25 37.39 37.39 37.31 37.39 0.0M
2024-03-22 37.44 37.44 37.44 37.44 0.0M
2024-03-21 37.84 37.84 37.84 37.84 0.0M
2024-03-20 37.36 37.36 37.36 37.36 0.0M
2024-03-19 37.04 37.04 37.04 37.04 0.0M
2024-03-18 37.23 37.23 36.97 36.97 0.0M
2024-03-15 37.02 37.02 37.02 37.02 0.0M
2024-03-14 37.14 37.14 37.14 37.14 0.0M
2024-03-13 37.83 37.83 37.83 37.83 0.0M
2024-03-12 38.23 38.23 38.23 38.23 0.0M
2024-03-11 38.16 38.16 38.16 38.16 0.0M
2024-03-08 38.47 38.47 38.47 38.47 0.0M
2024-03-07 38.45 38.63 38.45 38.63 0.0M
2024-03-06 38.09 38.09 38.09 38.09 0.0M
2024-03-05 37.45 37.45 37.45 37.45 0.0M
2024-03-04 38.08 38.08 38.08 38.08 0.0M
2024-03-01 38.41 38.41 38.41 38.41 0.0M
2024-02-29 37.87 37.87 37.87 37.87 0.0M
2024-02-28 37.09 37.09 37.02 37.02 0.0M
2024-02-27 37.65 37.65 37.65 37.65 0.0M
2024-02-26 37.55 37.55 37.55 37.55 0.0M
2024-02-23 37.03 37.03 37.03 37.03 0.0M
2024-02-22 37.18 37.18 37.18 37.18 0.0M
2024-02-21 36.57 36.57 36.57 36.57 0.0M
2024-02-20 36.84 36.84 36.84 36.84 0.0M
2024-02-16 37.58 37.58 37.58 37.58 0.0M
2024-02-15 38.00 38.00 38.00 38.00 0.0M
2024-02-14 37.33 37.33 37.33 37.33 0.0M
2024-02-13 36.20 36.20 36.20 36.20 0.0M
2024-02-12 37.56 37.56 37.56 37.56 0.0M
2024-02-09 37.12 37.12 37.12 37.12 0.0M
2024-02-08 36.47 36.47 36.47 36.47 0.0M
2024-02-07 36.08 36.08 36.08 36.08 0.0M
2024-02-06 35.73 35.73 35.73 35.73 0.0M
2024-02-05 35.54 35.54 35.54 35.54 0.0M
2024-02-02 35.99 35.99 35.99 35.99 0.0M
2024-02-01 35.75 35.75 35.75 35.75 0.0M
2024-01-31 35.34 35.34 35.34 35.34 0.0M
2024-01-30 36.54 36.54 36.54 36.54 0.0M
2024-01-29 36.73 36.73 36.73 36.73 0.0M
2024-01-26 36.08 36.08 36.08 36.08 0.0M
2024-01-25 36.16 36.16 36.16 36.16 0.0M
2024-01-24 36.13 36.13 36.13 36.13 0.0M
2024-01-23 36.41 36.41 36.41 36.41 0.0M
2024-01-22 36.46 36.46 36.46 36.46 0.0M
2024-01-19 35.87 35.87 35.87 35.87 0.0M
2024-01-18 35.34 35.34 35.34 35.34 0.0M
2024-01-17 34.97 34.97 34.97 34.97 0.0M
2024-01-16 35.78 35.78 35.35 35.35 0.0M
2024-01-12 36.08 36.08 35.91 35.91 0.0M
2024-01-11 36.15 36.15 36.15 36.15 0.0M
2024-01-10 36.23 36.23 36.23 36.23 0.0M
2024-01-09 36.44 36.44 36.44 36.44 0.0M
2024-01-08 36.60 36.60 36.60 36.60 0.0M
2024-01-05 36.03 36.03 36.03 36.03 0.0M
2024-01-04 35.97 35.97 35.97 35.97 0.0M
2024-01-03 36.11 36.11 36.11 36.11 0.0M
2024-01-02 37.13 37.13 37.13 37.13 0.0M