Proshares S&P Kensho Smart Factories ETF (NY: MAKX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	37.93	37.93	37.93	37.93	5	-0.15(-0.39%)
Sep 27, 2024	38.08	38.08	38.08	38.08	100	+0.18(+0.47%)
Sep 26, 2024	37.90	37.90	37.90	37.90	8	+1.35(+3.69%)
Sep 25, 2024	36.55	36.55	36.55	36.55	4	-0.50(-1.34%)
Sep 24, 2024	37.05	37.05	37.05	37.05	26	+0.29(+0.78%)
Sep 23, 2024	36.76	36.76	36.76	36.76	0	-0.05(-0.14%)
Sep 20, 2024	36.82	36.82	36.82	36.82	100	-0.45(-1.20%)
Sep 19, 2024	37.11	37.26	37.11	37.26	384	+0.81(+2.23%)
Sep 18, 2024	36.45	36.45	36.45	36.45	3	-0.19(-0.51%)
Sep 17, 2024	36.64	36.64	36.64	36.64	1	+0.45(+1.25%)
Sep 16, 2024	36.19	36.19	36.19	36.19	10	-0.02(-0.05%)
Sep 13, 2024	36.20	36.20	36.20	36.20	100	+0.62(+1.73%)
Sep 12, 2024	35.59	35.59	35.59	35.59	3	+0.24(+0.69%)
Sep 11, 2024	35.34	35.34	35.34	35.34	1	+0.66(+1.90%)
Sep 10, 2024	34.68	34.68	34.68	34.68	4	+0.08(+0.24%)
Sep 09, 2024	34.60	34.60	34.60	34.60	12	+0.36(+1.04%)
Sep 06, 2024	34.25	34.25	34.25	34.25	100	-0.74(-2.10%)
Sep 05, 2024	34.98	34.98	34.98	34.98	8	-0.25(-0.71%)
Sep 04, 2024	35.23	35.23	35.23	35.23	3	-0.20(-0.57%)
Sep 03, 2024	35.44	35.44	35.44	35.44	1	-1.41(-3.83%)
Aug 30, 2024	36.84	36.84	36.84	36.84	100	+0.19(+0.52%)
Aug 29, 2024	36.65	36.65	36.65	36.65	38	+0.33(+0.91%)
Aug 28, 2024	36.32	36.32	36.32	36.32	3	-0.09(-0.25%)
Aug 27, 2024	36.42	36.42	36.42	36.42	352	-0.10(-0.26%)
Aug 26, 2024	36.77	36.77	36.48	36.51	708	-0.21(-0.57%)
Aug 23, 2024	36.72	36.72	36.72	36.72	100	+0.73(+2.02%)
Aug 22, 2024	35.99	35.99	35.99	35.99	9	-0.58(-1.60%)
Aug 21, 2024	36.58	36.58	36.58	36.58	29	+0.44(+1.23%)
Aug 20, 2024	36.13	36.13	36.13	36.13	87	-0.16(-0.44%)
Aug 19, 2024	36.17	36.29	36.17	36.29	912	+0.37(+1.04%)
Aug 16, 2024	35.85	35.92	35.85	35.92	279	-0.05(-0.13%)
Aug 15, 2024	36.06	36.06	35.97	35.97	102	+0.69(+1.94%)
Aug 14, 2024	35.71	35.71	35.06	35.28	659	-0.81(-2.23%)
Aug 13, 2024	36.09	36.09	36.09	36.09	7	+0.81(+2.29%)
Aug 12, 2024	35.28	35.28	35.28	35.28	1	-0.28(-0.80%)
Aug 09, 2024	35.56	35.56	35.56	35.56	100	+0.02(+0.04%)
Aug 08, 2024	34.97	35.55	34.97	35.55	407	+0.84(+2.42%)
Aug 07, 2024	34.71	34.71	34.71	34.71	15	-0.34(-0.97%)
Aug 06, 2024	35.05	35.05	35.05	35.05	23	+0.42(+1.23%)
Aug 05, 2024	34.62	34.62	34.62	34.62	57	-1.19(-3.32%)
Aug 02, 2024	35.81	35.81	35.81	35.81	100	-1.71(-4.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.