ProShares UltraShort Materials (SMN)
7.588
+0.02
(+0.24%)
USD |
NYSEARCA |
Apr 18, 16:00
SMN Price: 7.588 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 7.57 | 7.660 | 7.45 | 7.588 | 1436.00 |
| Apr 17, 2024 | 7.492 | 7.615 | 7.492 | 7.57 | 4758.00 |
| Apr 16, 2024 | 7.60 | 7.668 | 7.578 | 7.600 | 5190.00 |
| Apr 15, 2024 | 7.28 | 7.525 | 7.25 | 7.49 | 4951.00 |
| Apr 12, 2024 | 7.22 | 7.480 | 7.22 | 7.448 | 2877.00 |
| Apr 11, 2024 | 7.18 | 7.25 | 7.13 | 7.132 | 10130.00 |
| Apr 10, 2024 | 7.165 | 7.19 | 7.13 | 7.16 | 2109.00 |
| Apr 09, 2024 | 6.92 | 6.968 | 6.92 | 6.942 | 426.00 |
| Apr 08, 2024 | 6.96 | 6.97 | 6.94 | 6.97 | 2167.00 |
| Apr 05, 2024 | 7.06 | 7.06 | 6.960 | 6.960 | 1249.00 |
| Apr 04, 2024 | 6.90 | 7.096 | 6.85 | 7.096 | 3978.00 |
| Apr 03, 2024 | 6.980 | 6.98 | 6.95 | 6.958 | 1658.00 |
| Apr 02, 2024 | 7.03 | 7.081 | 7.03 | 7.032 | 1692.00 |
| Apr 01, 2024 | 7.000 | 7.000 | 6.94 | 6.95 | 3679.00 |
| Mar 28, 2024 | 6.980 | 6.990 | 6.935 | 6.935 | 2684.00 |
| Mar 27, 2024 | 7.05 | 7.055 | 6.985 | 6.985 | 651.00 |
| Mar 26, 2024 | 7.14 | 7.18 | 7.14 | 7.178 | 2730.00 |
| Mar 25, 2024 | 7.115 | 7.169 | 7.115 | 7.164 | 1109.00 |
| Mar 22, 2024 | 7.11 | 7.18 | 7.11 | 7.144 | 2030.00 |
| Mar 21, 2024 | 7.11 | 7.11 | 7.06 | 7.068 | 929.00 |
| Mar 20, 2024 | 7.23 | 7.26 | 7.11 | 7.11 | 2085.00 |
| Mar 19, 2024 | 7.35 | 7.397 | 7.338 | 7.338 | 1033.00 |
| Mar 18, 2024 | 7.31 | 7.337 | 7.27 | 7.337 | 1163.00 |
| Mar 15, 2024 | 7.361 | 7.364 | 7.361 | 7.364 | 4325.00 |
| Mar 14, 2024 | 7.26 | 7.405 | 7.26 | 7.379 | 2389.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.935
Minimum
Mar 28 2024
101.96
Maximum
Mar 23 2020
23.27
Average
13.49
Median