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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	41.80	41.80	41.80	41.80	74	-0.87(-2.05%)
Dec 26, 2024	42.68	42.68	42.68	42.68	61	+0.35(+0.84%)
Dec 24, 2024	42.32	42.32	42.32	42.32	100	+0.71(+1.71%)
Dec 23, 2024	41.52	41.61	41.52	41.61	208	-0.05(-0.13%)
Dec 20, 2024	41.66	41.66	41.66	41.66	100	+0.61(+1.48%)
Dec 19, 2024	41.74	41.74	41.06	41.06	414	-0.25(-0.60%)
Dec 18, 2024	41.30	41.30	41.30	41.30	30	-1.38(-3.23%)
Dec 17, 2024	42.63	42.68	42.63	42.68	363	-0.11(-0.27%)
Dec 16, 2024	42.50	42.80	42.50	42.80	562	+0.44(+1.03%)
Dec 13, 2024	42.36	42.36	42.36	42.36	0	-0.54(-1.27%)
Dec 12, 2024	42.91	42.91	42.91	42.91	1	+0.46(+1.07%)
Dec 11, 2024	42.45	42.45	42.45	42.45	15	+0.25(+0.58%)
Dec 10, 2024	42.20	42.20	42.20	42.20	3	-0.35(-0.82%)
Dec 09, 2024	42.55	42.55	42.55	42.55	6	+0.40(+0.94%)
Dec 06, 2024	42.16	42.16	42.16	42.16	100	+0.81(+1.96%)
Dec 05, 2024	41.44	41.47	41.35	41.35	737	-0.55(-1.30%)
Dec 04, 2024	41.92	41.92	41.90	41.90	212	+0.04(+0.09%)
Dec 03, 2024	41.52	41.86	41.51	41.86	671	-0.38(-0.90%)
Dec 02, 2024	42.24	42.24	42.24	42.24	73	-0.04(-0.09%)
Nov 29, 2024	42.27	42.27	42.27	42.27	100	+0.11(+0.26%)
Nov 27, 2024	42.31	42.94	42.16	42.16	2,161	-0.35(-0.81%)
Nov 26, 2024	42.91	42.91	42.51	42.51	1,211	-0.42(-0.98%)
Nov 25, 2024	42.93	42.93	42.90	42.93	375	+0.77(+1.83%)
Nov 22, 2024	41.45	42.16	41.45	42.16	960	+0.69(+1.67%)
Nov 21, 2024	41.47	41.47	41.47	41.47	1	+0.66(+1.61%)
Nov 20, 2024	40.49	40.81	40.49	40.81	350	+0.14(+0.35%)
Nov 19, 2024	40.67	40.67	40.67	40.67	1	+0.20(+0.49%)
Nov 18, 2024	40.47	40.47	40.47	40.47	0	+0.20(+0.50%)
Nov 15, 2024	40.27	40.27	40.27	40.27	100	-0.73(-1.79%)
Nov 14, 2024	41.62	41.62	41.00	41.00	540	-0.87(-2.09%)
Nov 13, 2024	42.20	42.20	41.88	41.88	424	+0.24(+0.57%)
Nov 12, 2024	41.52	41.64	41.52	41.64	144	-0.87(-2.04%)
Nov 11, 2024	42.51	42.51	42.51	42.51	21	+1.35(+3.27%)
Nov 08, 2024	41.16	41.16	41.16	41.16	100	+0.05(+0.12%)
Nov 07, 2024	41.11	41.11	41.11	41.11	7	+0.55(+1.36%)
Nov 06, 2024	40.56	40.56	40.56	40.56	2	+1.85(+4.78%)
Nov 05, 2024	38.71	38.71	38.71	38.71	3	+0.69(+1.82%)
Nov 04, 2024	38.02	38.02	38.02	38.02	26	-0.02(-0.06%)
Nov 01, 2024	38.04	38.04	38.04	38.04	100	+0.46(+1.22%)
Oct 31, 2024	37.58	37.58	37.58	37.58	9	-0.71(-1.85%)
Oct 30, 2024	38.29	38.29	38.29	38.29	5	-0.39(-1.02%)
Oct 29, 2024	38.69	38.69	38.69	38.69	1	+0.48(+1.26%)
Oct 28, 2024	38.17	38.20	38.17	38.20	219	+0.71(+1.89%)
Oct 25, 2024	37.49	37.49	37.49	37.49	100	+0.19(+0.51%)
Oct 24, 2024	37.30	37.30	37.30	37.30	63	+0.03(+0.08%)
Oct 23, 2024	37.27	37.27	37.27	37.27	1	-0.44(-1.17%)
Oct 22, 2024	37.71	37.71	37.71	37.71	1	-0.20(-0.53%)
Oct 21, 2024	37.92	37.92	37.92	37.92	132	-0.28(-0.75%)
Oct 18, 2024	38.20	38.20	38.20	38.20	100	+0.17(+0.45%)
Oct 17, 2024	37.94	38.03	37.94	38.03	201	+0.00(+0.00%)
Oct 16, 2024	37.88	38.07	37.88	38.03	603	+0.26(+0.68%)
Oct 15, 2024	37.94	37.94	37.77	37.77	654	-0.56(-1.46%)
Oct 14, 2024	38.16	38.33	38.16	38.33	142	+0.30(+0.80%)
Oct 11, 2024	37.93	38.03	37.93	38.03	315	+0.67(+1.80%)
Oct 10, 2024	37.36	37.36	37.36	37.36	31	-0.27(-0.73%)
Oct 09, 2024	37.16	37.63	37.16	37.63	256	+0.36(+0.97%)
Oct 08, 2024	37.27	37.27	37.27	37.27	2	-0.16(-0.42%)
Oct 07, 2024	37.43	37.43	37.43	37.43	35	+0.01(+0.03%)
Oct 04, 2024	37.42	37.42	37.42	37.42	100	+0.37(+1.00%)
Oct 03, 2024	37.20	37.20	37.05	37.05	101	-0.33(-0.88%)
Oct 02, 2024	37.28	37.37	37.28	37.37	103	+0.32(+0.86%)

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