SMN: ProShares UltraShort Basic Materials

As of Friday, May 15th, 2026

$ 10.49

+0.50 +5.01%

Open: 10.26
High: 10.53
Low: 10.26
Volume: 32,848
Previous Close on Thursday, May 14th, 2026

$ 9.99

+0.15 +1.52%

Open: 9.96
High: 10.02
Low: 9.88
Volume: 4,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 10.26 10.53 10.26 10.49 32,848 +0.50 +5.01
2026-05-14 9.96 10.02 9.88 9.99 4,449 +0.15 +1.52
2026-05-13 9.76 9.99 9.76 9.84 1,475 +0.07 +0.69
2026-05-12 9.79 10.19 9.73 9.77 2,436 +0.02 +0.19
2026-05-11 9.82 9.82 9.74 9.75 2,996 -0.20 -1.97
2026-05-08 9.95 10.02 9.95 9.95 1,311 -0.15 -1.49
2026-05-07 9.79 10.10 9.79 10.10 1,467 +0.42 +4.38
2026-05-06 9.77 9.77 9.60 9.68 8,856 -0.37 -3.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.53
On 2026-05-15		 9.73
On 2026-05-12		 0.54 5.43 10.19
On 2026-05-12		 9.76
On 2026-05-13		 -4.22 9.97
10D 11.00
On 2026-05-05		 9.60
On 2026-05-06		 0.40 4.01 11.00
On 2026-05-05		 9.60
On 2026-05-06		 -12.73 10.01
20D 11.00
On 2026-05-05		 9.60
On 2026-05-06		 0.62 6.31 11.00
On 2026-05-05		 9.60
On 2026-05-06		 -12.73 9.99
WTD 10.53
On 2026-05-15		 9.73
On 2026-05-12		 0.54 5.43 10.19
On 2026-05-12		 9.76
On 2026-05-13		 -4.22 9.97
MTD 11.00
On 2026-05-05		 9.60
On 2026-05-06		 0.46 4.58 11.00
On 2026-05-05		 9.60
On 2026-05-06		 -12.73 10.01
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
SMN

ProShares UltraShort Basic Materials

10.49 +0.50 +5.01 32,848