SMN: ProShares UltraShort Basic Materials

As of Friday, June 5th, 2026

$ 20.79

+0.78 +3.92%

Open: 20.27
High: 20.86
Low: 20.12
Volume: 3,148
Previous Close on Thursday, June 4th, 2026

$ 20.00

+0.14 +0.73%

Open: 19.65
High: 20.01
Low: 19.65
Volume: 4,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 20.27 20.86 20.12 20.79 3,148 +0.78 +3.92
2026-06-04 19.65 20.01 19.65 20.00 4,135 +0.14 +0.73
2026-06-03 19.88 19.89 19.86 19.86 43,478 -0.25 -1.24
2026-06-02 20.23 20.26 19.99 20.11 5,689 -0.43 -2.09
2026-06-01 20.50 21.06 20.50 20.54 10,842 +0.20 +0.99
2026-05-29 20.22 20.40 20.06 20.34 29,538 +0.17 +0.83
2026-05-28 20.54 20.64 20.12 20.17 4,417 +10.02 +98.80
2026-05-27 10.13 10.15 10.13 10.15 797 -0.09 -0.92
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 21.06
On 2026-06-01		 19.65
On 2026-06-04		 0.45 2.21 21.06
On 2026-06-01		 19.65
On 2026-06-04		 -6.70 20.26
10D 21.06
On 2026-06-01		 10.13
On 2026-05-27		 10.19 96.09 21.06
On 2026-06-01		 19.65
On 2026-06-04		 -6.70 17.27
20D 21.06
On 2026-06-01		 9.73
On 2026-05-12		 10.69 105.82 21.06
On 2026-06-01		 19.65
On 2026-06-04		 -6.70 13.78
WTD 21.06
On 2026-06-01		 19.65
On 2026-06-04		 0.45 2.21 21.06
On 2026-06-01		 19.65
On 2026-06-04		 -6.70 20.26
MTD 21.06
On 2026-06-01		 19.65
On 2026-06-04		 0.45 2.21 21.06
On 2026-06-01		 19.65
On 2026-06-04		 -6.70 20.26
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
OKE

ONEOK Inc.

88.25 -0.70 -0.79 2,631,318
IONS

Ionis Pharmaceuticals Inc.

74.48 -0.65 -0.87 1,981,991
HII

Huntington Ingalls Industries Inc.

293.04 -1.49 -0.51 347,415
SCI

Service Corporation International

69.68 -0.13 -0.19 4,035,204
SMN

ProShares UltraShort Basic Materials

20.79 +0.78 +3.92 3,148