ProShares UltraShort Materials (SMN) Chart & Stock Price History → CBOE shift unlocks new weekend income strategy (From DTI) (Ad) Free SMN Stock Alerts $6.99 -0.19 (-2.65%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipStock AnalysisChartHoldingsOwnership ProShares UltraShort Materials Stock Price Performance5 Day Performance-2.10%1 Month Performance-13.28%3 Month Performance-12.95%6 Month Performance-30.38%Year-To-Date Performance-14.62%1 Year Performance-32.07% Receive SMN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ProShares UltraShort Materials and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsThe Small Biotech with a BIG Cancer SolutionThere's a new cancer treatment so precise, it's been called a "smart bomb." One that can deliver a toxic payload directly to tumors while bypassing healthy cells.Get the full story here >>> SMN Stock Chart for Thursday, March, 28, 2024 SMN Chart by TradingView ProShares UltraShort Materials Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/26/2024$7.16$7.18+0.28%$7.18$7.142,730 shs$1.72 million03/25/2024$7.14$7.16+0.22%$7.17$7.111,109 shs$1.72 million03/22/2024$7.07$7.14+0.99%$7.18$7.112,030 shs$1.71 million03/21/2024$7.11$7.07-0.56%$7.11$7.06929 shs$1.70 million03/20/2024$7.34$7.11-3.13%$7.26$7.112,084 shs$1.71 million03/19/2024$7.34$7.34$7.40$7.341,033 shs$1.76 million Get the Latest News and Ratings for SMN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ProShares UltraShort Materials and its competitors with MarketBeat's FREE daily newsletter. 03/18/2024$7.36$7.34-0.33%$7.34$7.271,163 shs$1.76 million03/15/2024$7.38$7.36-0.27%$7.36$7.364,325 shs$1.77 million03/14/2024$7.28$7.38+1.37%$7.41$7.262,389 shs$1.77 million03/13/2024$7.42$7.28-1.89%$7.28$7.242,572 shs$1.75 million03/12/2024$7.42$7.42$7.43$7.42779 shs$1.78 million03/11/2024$7.59$7.42-2.19%$7.54$7.397,534 shs$1.78 million03/08/2024$7.50$7.59+1.20%$7.59$7.461,403 shs$1.82 million03/07/2024$7.69$7.50-2.47%$7.54$7.50884 shs$1.80 million03/06/2024$7.82$7.69-1.66%$7.69$7.6991 shs$1.85 million03/05/2024$7.75$7.82+0.90%$7.82$7.694,734 shs$1.88 million03/04/2024$7.83$7.75-0.97%$7.82$7.735,991 shs$1.86 million03/01/2024$7.87$7.83-0.51%$7.83$7.83168 shs$1.88 million02/29/2024$8.02$7.87-1.87%$7.92$7.852,128 shs$1.89 million02/28/2024$8.06$8.02-0.50%$8.04$8.01607 shs$1.93 million02/27/2024$8.10$8.06-0.49%$8.10$8.043,703 shs$1.93 million02/26/2024$8.01$8.10+1.14%$8.10$8.10357 shs$1.94 million02/23/2024$8.09$8.01-0.99%$8.10$7.988,215 shs$1.92 million02/22/2024$8.24$8.09-1.82%$8.21$8.095,314 shs$1.94 million02/21/2024$8.37$8.24-1.55%$8.24$8.24407 shs$1.98 million02/20/2024$8.33$8.37+0.48%$8.37$8.333,141 shs$2.01 million02/19/2024$8.33$8.33+0.04%$8.35$8.263,900 shs$2.00 million02/16/2024$8.40$8.33-0.83%$8.35$8.263,938 shs$2.00 million02/15/2024$8.69$8.40-3.34%$8.49$8.362,901 shs$2.02 million02/14/2024$8.82$8.69-1.47%$8.78$8.694,789 shs$2.09 million02/13/2024$8.59$8.82+2.65%$8.90$8.776,936 shs$2.12 million02/12/2024$8.74$8.59-1.66%$8.66$8.561,171 shs$2.06 million02/09/2024$8.76$8.74-0.21%$8.84$8.742,066 shs$2.10 million02/08/2024$8.71$8.76+0.55%$8.86$8.763,491 shs$2.10 million02/07/2024$8.87$8.71-1.80%$8.76$8.709,057 shs$2.09 million02/06/2024$9.15$8.87-3.06%$9.13$8.6831,589 shs$2.13 million02/05/2024$8.72$9.15+4.94%$9.25$9.087,010 shs$2.20 million02/02/2024$8.65$8.72+0.79%$8.72$8.701,203 shs$2.09 million02/01/2024$8.89$8.65-2.68%$8.84$8.642,809 shs$2.08 million01/31/2024$8.69$8.89+2.30%$8.89$8.73368 shs$2.13 millionCentral Banks Preparing for US Dollar Collapse? (Ad)China is spearheading this blatant de-dollarization push, dominating the physical gold market through massive central bank buying. Their ultimate goal? Ditching the greenback in favor of local BRICS currencies.Find out how you can protect yourself now >>>01/30/2024$8.75$8.69-0.69%$8.76$8.6525,921 shs$2.09 million01/29/2024$8.86$8.75-1.20%$8.91$8.758,696 shs$2.10 million01/26/2024$8.88$8.86-0.23%$8.88$8.763,679 shs$2.13 million01/25/2024$9.05$8.88-1.88%$9.00$8.882,268 shs$2.13 million01/24/2024$8.77$9.05+3.19%$9.05$8.9031,281 shs$2.17 million01/23/2024$8.84$8.77-0.79%$8.84$8.773,781 shs$2.11 million01/22/2024$8.90$8.84-0.69%$8.89$8.8411,513 shs$2.12 million01/19/2024$8.95$8.90-0.56%$9.07$8.858,610 shs$2.14 million01/18/2024$9.01$8.95-0.67%$9.09$8.9012,597 shs$2.15 million01/17/2024$8.85$9.01+1.81%$9.02$8.9410,273 shs$2.16 million01/16/2024$8.63$8.85+2.55%$8.88$8.6829,945 shs$2.12 million01/15/2024$8.63$8.63+0.01%$8.63$8.541,000 shs$2.07 million01/12/2024$8.64$8.63-0.12%$8.63$8.541,093 shs$2.07 million01/11/2024$8.61$8.64+0.35%$8.76$8.612,555 shs$2.07 million01/10/2024$8.55$8.61+0.70%$8.64$8.583,323 shs$2.07 million01/09/2024$8.36$8.55+2.27%$8.58$8.524,192 shs$2.05 million01/08/2024$8.42$8.36-0.71%$8.54$8.364,664 shs$2.01 million01/05/2024$8.42$8.42$8.49$8.373,041 shs$2.02 million01/04/2024$8.42$8.42$8.46$8.424,516 shs$2.02 million01/03/2024$8.22$8.42+2.43%$8.44$8.325,561 shs$2.02 million01/02/2024$8.19$8.22+0.37%$8.28$8.22242 shs$1.97 million01/01/2024$8.19$8.19+0.04%$8.19$8.13200 shs$1.97 million12/29/2023$8.14$8.19+0.61%$8.19$8.13259 shs$1.97 million12/28/2023$8.03$8.14+1.37%$8.14$8.09586 shs$1.95 million12/27/2023$8.09$8.03-0.74%$8.07$8.032,511 shs$1.93 million12/26/2023$8.16$8.09-0.86%$8.30$8.099,753 shs$1.94 million Related Companies: Themes Gold Miners ETF Stock Chart Xtrackers RREEF Global Natural Resources ETF Stock Chart iShares Lithium Miners and Producers ETF Stock Chart iShares Copper and Metals Mining ETF Stock Chart Sprott Copper Miners ETF Stock Chart Invesco S&P SmallCap Materials ETF Stock Chart VanEck Green Metals ETF Stock Chart Global X Gold Explorers ETF Stock Chart MicroSectors Gold Miners -3x Inverse Leveraged ETN Stock Chart ProShares Ultra Materials Stock Chart Receive SMN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ProShares UltraShort Materials and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:SMN) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ProShares UltraShort Materials Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.