ProShares S&P Kensho Smart Factories ETF (MAKX) Chart & Stock Price History

→ Radical change coming — do this NOW to protect yourself (From Weiss Ratings) (Ad)

Free MAKX Stock Alerts

$37.20

+0.47 (+1.28%)

(As of 06/17/2024 ET)

Compare

Stock Analysis Chart Holdings Ratings

ProShares S&P Kensho Smart Factories ETF Stock Price Performance

5 Day Performance: -1.74%
1 Month Performance: -3.55%
3 Month Performance: +0.49%
6 Month Performance: -1.48%
Year-To-Date Performance: -2.42%
1 Year Performance: +0.37%

Receive MAKX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProShares S&P Kensho Smart Factories ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets

Bigger Than NVIDIA?

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>

MAKX Stock Chart for Monday, June, 17, 2024

ProShares S&P Kensho Smart Factories ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/17/2024	$36.73	$37.20 +1.28%	$37.20	$37.20	32 shs	$930,000.00
06/14/2024	$37.45	$36.73 -1.92%	$36.73	$36.73	9 shs	$918,000.00
06/13/2024	$37.86	$37.45 -1.08%	$37.45	$37.45	11 shs	$936,000.00
06/12/2024	$37.45	$37.86 +1.09%	$37.86	$37.86	128 shs	$946,000.00
06/11/2024	$37.69	$37.45 -0.64%	$37.45	$37.45	3 shs	$936,000.00
06/10/2024	$37.47	$37.69 +0.57%	$37.69	$37.69	19 shs	$942,000.00
Get the Latest News and Ratings for MAKX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for ProShares S&P Kensho Smart Factories ETF and its competitors with MarketBeat's FREE daily newsletter.
06/07/2024	$37.92	$37.47 -1.19%	$37.47	$37.47	20 shs	$937,000.00
06/06/2024	$37.96	$37.92 -0.10%	$37.92	$37.92	17 shs	$948,000.00
06/05/2024	$36.69	$37.96 +3.46%	$37.96	$37.96	43 shs	$949,000.00
06/04/2024	$37.14	$36.69 -1.21%	$36.69	$36.69	10 shs	$917,000.00
06/03/2024	$37.45	$37.14 -0.82%	$37.14	$37.14	10 shs	$928,000.00
05/31/2024	$37.23	$37.45 +0.59%	$37.46	$37.45	301 shs	$936,000.00
05/30/2024	$37.20	$37.23 +0.08%	$37.23	$37.23	67 shs	$931,000.00
05/29/2024	$37.88	$37.20 -1.80%	$37.20	$37.20	53 shs	$930,000.00
05/28/2024	$37.89	$37.88 -0.03%	$37.88	$37.88	3 shs	$947,000.00
05/27/2024	$37.89	$37.89 +0.01%	$37.89	$37.89	100 shs	$947,000.00
05/24/2024	$37.70	$37.89 +0.50%	$37.89	$37.89	2 shs	$947,000.00
05/23/2024	$38.31	$37.70 -1.58%	$37.70	$37.70	11 shs	$943,000.00
05/22/2024	$38.42	$38.31 -0.29%	$38.31	$38.31	29 shs	$958,000.00
05/21/2024	$38.74	$38.42 -0.83%	$38.56	$38.42	325 shs	$960,000.00
05/20/2024	$38.57	$38.74 +0.44%	$38.74	$38.74	44 shs	$968,000.00
05/17/2024	$38.28	$38.57 +0.76%	$38.57	$38.57	106 shs	$964,000.00
05/16/2024	$38.48	$38.28 -0.52%	$38.28	$38.23	106 shs	$957,000.00
05/15/2024	$38.04	$38.48 +1.15%	$38.50	$38.48	198 shs	$962,000.00
05/14/2024	$37.79	$38.04 +0.66%	$38.04	$38.04	6 shs	$951,000.00
05/13/2024	$37.80	$37.79 -0.01%	$37.79	$37.79	2 shs	$945,000.00
05/10/2024	$37.37	$37.80 +1.15%	$37.80	$37.80	4 shs	$945,000.00
05/09/2024	$36.94	$37.37 +1.17%	$37.37	$37.37	5 shs	$934,000.00
05/08/2024	$36.81	$36.94 +0.35%	$36.94	$36.94	52 shs	$923,000.00
05/07/2024	$36.77	$36.81 +0.11%	$36.81	$36.81	22 shs	$920,000.00
05/06/2024	$36.33	$36.77 +1.21%	$36.77	$36.77	306 shs	$919,000.00
05/03/2024	$35.87	$36.33 +1.28%	$36.33	$36.33	4 shs	$908,000.00
05/02/2024	$35.49	$35.87 +1.07%	$35.87	$35.87	37 shs	$897,000.00
05/01/2024	$35.72	$35.49 -0.64%	$35.49	$35.33	103 shs	$887,000.00
04/30/2024	$36.28	$35.72 -1.54%	$35.72	$35.72	41 shs	$893,000.00
04/29/2024	$35.85	$36.28 +1.20%	$36.28	$36.28	66 shs	$907,000.00
04/26/2024	$35.15	$35.85 +1.99%	$35.85	$35.85	24 shs	$896,000.00
04/25/2024	$35.09	$35.15 +0.18%	$35.15	$35.15	24 shs	$879,000.00
04/24/2024	$35.07	$35.09 +0.05%	$35.09	$35.09	230 shs	$877,000.00
04/23/2024	$34.48	$35.07 +1.71%	$35.07	$35.07	21 shs	$877,000.00
Bigger Than NVIDIA? (Ad) With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching. Get the full story here >>>
04/22/2024	$34.29	$34.48 +0.55%	$34.48	$34.48	22 shs	$862,000.00
04/19/2024	$34.37	$34.29 -0.23%	$34.29	$34.29	5 shs	$857,000.00
04/18/2024	$34.64	$34.37 -0.78%	$34.77	$34.37	187 shs	$859,000.00
04/17/2024	$35.26	$34.64 -1.76%	$34.64	$34.64	63 shs	$866,000.00
04/16/2024	$35.43	$35.26 -0.48%	$35.26	$35.26	6 shs	$882,000.00
04/15/2024	$36.10	$35.43 -1.86%	$36.53	$35.43	355 shs	$886,000.00
04/12/2024	$37.20	$36.10 -2.96%	$36.10	$36.10	101 shs	$902,000.00
04/11/2024	$37.02	$37.20 +0.49%	$37.20	$37.20	10 shs	$930,000.00
04/10/2024	$37.86	$37.02 -2.22%	$37.02	$37.02	101 shs	$926,000.00
04/09/2024	$37.78	$37.86 +0.21%	$37.86	$37.86	152 shs	$1.14 million
04/08/2024	$37.64	$37.78 +0.39%	$37.78	$37.73	220 shs	$1.13 million
04/05/2024	$37.61	$37.64 +0.08%	$37.64	$37.64	5 shs	$1.13 million
04/04/2024	$38.11	$37.61 -1.31%	$38.43	$37.61	1,020 shs	$1.13 million
04/03/2024	$38.00	$38.11 +0.29%	$38.11	$38.11	41 shs	$1.14 million
04/02/2024	$38.62	$38.00 -1.61%	$38.00	$38.00	4 shs	$1.14 million
04/01/2024	$38.44	$38.62 +0.46%	$38.62	$38.62	18 shs	$1.16 million
03/29/2024	$38.41	$38.41	$38.41	$38.41	127 shs	$1.15 million
03/28/2024	$38.18	$38.41 +0.59%	$38.41	$38.41	127 shs	$1.15 million
03/27/2024	$37.21	$38.18 +2.61%	$38.18	$38.18	1 shs	$1.15 million
03/26/2024	$37.38	$37.21 -0.45%	$37.37	$37.21	585 shs	$1.12 million
03/25/2024	$37.44	$37.38 -0.16%	$37.39	$37.31	837 shs	$1.12 million
03/22/2024	$37.84	$37.44 -1.06%	$37.44	$37.44	4 shs	$1.12 million
03/21/2024	$37.36	$37.84 +1.28%	$37.84	$37.84	112 shs	$1.14 million
03/20/2024	$37.04	$37.36 +0.86%	$37.36	$37.36	2 shs	$1.12 million
03/19/2024	$36.97	$37.04 +0.19%	$37.04	$37.04	12 shs	$1.11 million
03/18/2024	$37.02	$36.97 -0.13%	$37.23	$36.97	201 shs	$1.11 million