Stock listing
NYSE Arca:SMN ProShares UltraShort Materials Stock
Follow ProShares UltraShort Materials into a list and get an email when it puts out news.
Share price · AMEX:SMN
$18.04 USD -0.70 (-3.7%)
Close on Nov 2, 2026
- Day range
- $17.90 – $18.04 USDNov 2, 2026
- Volume
- 3,194 sharesNov 2, 2026
- 52-week range
- $17.90 – $31.02 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $45,519 USDMedian day 1,170 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:SMN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.04 | -0.701 | -3.7% | $17.90 | $18.04 | $17.90 | 3,194 | |
| $18.74 | -0.136 | -0.7% | $18.86 | $18.87 | $18.67 | 1,692 | |
| $18.88 | -0.471 | -2.4% | $18.85 | $18.90 | $18.85 | 1,568 | |
| $19.35 | +0.019 | +0.1% | $19.45 | $19.45 | $19.35 | 723 | |
| $19.33 | -0.327 | -1.7% | $19.49 | $19.49 | $19.29 | 1,002 | |
| $19.65 | -0.075 | -0.4% | $19.65 | $19.65 | $19.65 | 285 | |
| $19.73 | +0.27 | +1.4% | $19.51 | $19.74 | $19.51 | 7,636 | |
| $19.46 | -0.264 | -1.3% | $19.93 | $19.93 | $19.46 | 6,448 | |
| $19.72 | -0.018 | -0.1% | $19.88 | $19.92 | $19.72 | 878 | |
| $19.74 | -0.175 | -0.9% | $19.97 | $19.97 | $19.73 | 14,599 | |
| $19.91 | -0.172 | -0.9% | $20.14 | $20.15 | $19.89 | 12,165 | |
| $20.09 | -0.175 | -0.9% | $20.03 | $20.15 | $19.94 | 6,793 | |
| $20.26 | -0.731 | -3.5% | $20.57 | $20.74 | $20.25 | 1,875 | |
| $20.99 | -0.041 | -0.2% | $21.20 | $21.28 | $20.99 | 3,632 | |
| $21.03 | -0.188 | -0.9% | $21.21 | $21.21 | $21.03 | 3,272 | |
| $21.22 | +0.01 | 0.0% | $21.18 | $21.30 | $21.18 | 1,219 | |
| $21.21 | -0.151 | -0.7% | $21.11 | $21.21 | $21.10 | 1,170 | |
| $21.36 | -0.215 | -1.0% | $21.58 | $21.65 | $21.36 | 1,185 | |
| $21.58 | +0.657 | +3.1% | $21.64 | $21.64 | $21.58 | 906 | |
| $20.92 | -0.205 | -1.0% | $21.00 | $21.00 | $20.92 | 370 | |
| $21.13 | -0.494 | -2.3% | $21.93 | $21.93 | $20.98 | 2,745 | |
| $21.62 | -0.383 | -1.7% | $21.53 | $21.63 | $21.29 | 6,053 | |
| $22.00 | +0.283 | +1.3% | $22.24 | $22.53 | $21.91 | 3,307 | |
| $21.72 | +0.253 | +1.2% | $21.26 | $21.72 | $21.26 | 656 | |
| $21.47 | +0.324 | +1.5% | $21.43 | $21.59 | $21.23 | 5,091 | |
| $21.14 | +0.303 | +1.5% | $21.00 | $21.20 | $21.00 | 3,344 | |
| $20.84 | -0.084 | -0.4% | $21.01 | $21.01 | $20.70 | 1,412 | |
| $20.92 | +0.49 | +2.4% | $20.64 | $20.92 | $20.60 | 3,091 | |
| $20.43 | +0.095 | +0.5% | $20.29 | $20.43 | $20.29 | 448 | |
| $20.34 | -0.68 | -3.2% | $20.92 | $20.92 | $20.34 | 2,052 | |
| $21.02 | +0.043 | +0.2% | $20.88 | $21.02 | $20.88 | 849 | |
| $20.98 | +0.604 | +3.0% | $21.03 | $21.09 | $20.98 | 877 | |
| $20.37 | -0.344 | -1.7% | $20.43 | $20.50 | $20.24 | 989 | |
| $20.72 | +0.285 | +1.4% | $20.43 | $21.04 | $20.43 | 693 | |
| $20.43 | -0.199 | -1.0% | $20.48 | $20.48 | $20.43 | 397 | |
| $20.63 | +0.411 | +2.0% | $20.74 | $20.74 | $20.51 | 1,143 | |
| $20.22 | -0.152 | -0.7% | $20.22 | $20.22 | $20.22 | 147 | |
| $20.37 | +0.555 | +2.8% | $20.46 | $20.46 | $20.37 | 831 | |
| $19.82 | +0.424 | +2.2% | $19.59 | $19.82 | $19.59 | 1,535 | |
| $19.39 | +0.342 | +1.8% | $19.04 | $19.39 | $19.04 | 970 | |
| $19.05 | +0.155 | +0.8% | $18.96 | $19.05 | $18.96 | 2,238 | |
| $18.90 | +0.254 | +1.4% | $18.99 | $18.99 | $18.89 | 294 | |
| $18.64 | -0.698 | -3.6% | $18.69 | $18.70 | $18.60 | 2,667 | |
| $19.34 | +0.459 | +2.4% | $19.12 | $19.34 | $19.12 | 2,352 | |
| $18.88 | +0.35 | +1.9% | $18.86 | $18.88 | $18.86 | 450 | |
| $18.53 | +0.083 | +0.5% | $18.30 | $18.53 | $18.30 | 218 | |
| $18.45 | +0.285 | +1.6% | $18.38 | $18.45 | $18.38 | 431 | |
| $18.16 | -0.048 | -0.3% | $17.93 | $18.16 | $17.93 | 978 | |
| $18.21 | -0.043 | -0.2% | $18.45 | $18.45 | $18.21 | 636 | |
| $18.25 | +0.043 | +0.2% | $18.41 | $18.41 | $18.25 | 958 | |
| $18.21 | -0.86 | -4.5% | $18.21 | $18.21 | $18.21 | 995 | |
| $19.07 | +0.055 | +0.3% | $19.07 | $19.07 | $19.07 | 989 | |
| $19.01 | -0.499 | -2.6% | $18.63 | $19.01 | $18.62 | 5,539 | |
| $19.51 | +0.33 | +1.7% | $19.51 | $19.51 | $19.51 | 61 | |
| $19.18 | +0.272 | +1.4% | $19.18 | $19.18 | $19.18 | 238 | |
| $18.91 | -0.213 | -1.1% | $18.98 | $18.98 | $18.90 | 795 | |
| $19.12 | +0.206 | +1.1% | $19.12 | $19.12 | $19.12 | 219 | |
| $18.92 | +0.278 | +1.5% | $18.48 | $18.92 | $18.48 | 1,701 | |
| $18.64 | +0.105 | +0.6% | $18.35 | $18.64 | $18.35 | 2,217 | |
| $18.54 | -0.194 | -1.0% | $18.78 | $18.78 | $18.49 | 6,098 | |
| $18.73 | -0.453 | -2.4% | $18.74 | $18.74 | $18.73 | 336 | |
| $19.18 | +0.318 | +1.7% | $18.63 | $19.23 | $18.63 | 4,248 | |
| $18.86 | -0.449 | -2.3% | $18.65 | $18.88 | $18.65 | 3,602 | |
| $19.31 | -0.785 | -3.9% | $19.72 | $19.72 | $19.31 | 2,142 | |
| $20.10 | -0.472 | -2.3% | $20.47 | $20.47 | $20.10 | 1,003 |
- Ticker
- NYSE Arca:SMN
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
ProShares UltraShort Materials on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about ProShares UltraShort Materials.