Quantcast

UltraShort Basic Materials ProShares Historical Stock Prices

(ETF)
SMN 
$31.73
*  
0.48
1.54%
Get SMN Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading SMN now


Community Rating:
View:    SMN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.74 32.21 31.09 31.73 8,634
01/22/2019 30.79 31.6 30.79 31.25 11,350
01/18/2019 31.11 31.11 30.08 30.4377 6,011
01/17/2019 32.21 32.21 31.22 31.36 3,686
01/16/2019 32.69 32.69 32.23 32.4305 3,374
01/15/2019 32.49 33.2 32.4 32.9888 16,616
01/14/2019 32.51 32.5525 32.22 32.5337 9,967
01/11/2019 32.15 32.25 31.9183 32.0347 17,123
01/10/2019 32.53 32.53 31.6 31.6 3,530
01/09/2019 32.18 32.18 32.0287 32.09 1,391
01/08/2019 32.55 32.6609 32.31 32.31 2,560
01/07/2019 33.2 33.81 32.47 33.1105 5,737
01/04/2019 35.06 35.06 33.02 33.41 8,198
01/03/2019 35.3456 36.23 35.18 36.2019 2,748
01/02/2019 36.31 36.31 33.85 34.2275 2,705
12/31/2018 34.89 35.47 34.62 35.024 13,074
12/28/2018 34.79 35.2647 34.28 35.2647 5,683
12/27/2018 36.88 37.37 34.82 34.82 9,837
12/26/2018 38.48 40.1577 36.02 36.18 18,757
12/24/2018 37.88 39.53 37.58 39.32 36,103
12/21/2018 36.703 37.74 35.59 37.56 22,645
12/20/2018 36.65 37.86 35.68 37.398 28,233
12/19/2018 34.4 36.72 33.88 36.46 19,755
12/18/2018 35.59 35.69 34.83 35.24 8,561
12/17/2018 34.65 35.8423 34.3616 35.74 8,663
12/14/2018 34.17 35.128 34.1643 34.69 11,886
12/13/2018 33.33 33.98 33.1036 33.9 3,050
12/12/2018 32.92 33.43 32.71 33.21 6,194
12/11/2018 32.59 34.23 32.28 33.94 8,576
12/10/2018 33.9 34.55 33.54 33.67 22,305
12/07/2018 31.5 34.04 31.3465 33.78 9,501
12/06/2018 32.15 33.6198 32.15 32.19 7,020
12/04/2018 30.51 30.51 30.51 30.51 1,119
12/03/2018 29.32 30 28.72 29.4 4,507
11/30/2018 30.68 30.68 30.68 30.68 311
11/29/2018 31.16 31.39 30.65 30.65 2,310
11/28/2018 32.83 32.83 31.1201 31.1201 4,709
11/27/2018 32.13 32.58 32.13 32.28 7,064
11/26/2018 31.3 31.5 30.93 31.2783 2,476
11/23/2018 31.94 31.94 31.558 31.7408 1,222
11/21/2018 31 31.1 30.88 31.1 860
11/20/2018 31.81 31.88 31.415 31.81 5,137
11/19/2018 29.25 30.5595 29.25 30.43 3,621
11/16/2018 29.8 30.27 29.47 29.48 4,722
11/15/2018 30.58 30.58 29.89 29.89 5,254
11/14/2018 30.2028 31.15 30.2028 30.83 9,303
11/13/2018 30.41 30.8748 29.92 30.73 10,976
11/12/2018 29.78 30.5806 29.72 30.41 7,018
11/09/2018 29.01 29.8601 29.01 29.61 5,515
11/08/2018 28.71 28.76 28.59 28.59 1,173
11/07/2018 28.65 28.719 28.65 28.719 640
11/06/2018 29.77 30.04 29.45 29.45 2,725
11/05/2018 30.76 30.76 30.02 30.02 2,468
11/02/2018 29.73 30.68 29.73 30.3575 2,092
11/01/2018 31.0549 31.3054 30.2303 30.2303 7,717
10/31/2018 32.42 32.63 31.7336 32.35 7,242
10/30/2018 34.15 34.15 33.23 33.4 4,690
10/29/2018 33.46 34.5702 32.63 34.15 8,543
10/26/2018 34.37 34.6933 33.3078 34.04 14,492
10/25/2018 34.2 34.2 32.98 33.2982 5,769
10/24/2018 32.56 34.58 32.56 34.58 9,919
10/23/2018 32 33.2431 32 32.16 14,508
10/22/2018 30.79 31.5785 30.79 31.2 9,766
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SMN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio