SMN: ProShares UltraShort Basic Materials

As of Friday, December 5th, 2025

$ 14.14

+0.07 +0.47%

Open: 13.84
High: 14.14
Low: 13.84
Volume: 456
Previous Close on Thursday, December 4th, 2025

$ 14.08

+0.19 +1.36%

Open: 13.98
High: 14.08
Low: 13.96
Volume: 2,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 13.84 14.14 13.84 14.14 456 +0.07 +0.47
2025-12-04 13.98 14.08 13.96 14.08 2,601 +0.19 +1.36
2025-12-03 13.84 13.92 13.84 13.89 1,791 -0.17 -1.23
2025-12-02 14.02 14.20 13.95 14.06 255 +0.24 +1.72
2025-12-01 13.66 13.82 13.62 13.82 1,508 +0.07 +0.50
2025-11-28 13.76 13.88 13.62 13.75 3,699 -0.08 -0.54
2025-11-26 14.14 14.14 13.80 13.83 7,877 -0.37 -2.57
2025-11-25 14.55 14.55 14.18 14.20 4,048 -0.47 -3.22
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 14.20
On 2025-12-02		 13.62
On 2025-12-01		 0.39 2.83 14.20
On 2025-12-02		 13.84
On 2025-12-03		 -2.54 14.00
10D 15.25
On 2025-11-21		 13.62
On 2025-11-28		 -1.24 -8.06 15.25
On 2025-11-21		 13.62
On 2025-11-28		 -10.69 14.12
20D 15.41
On 2025-11-20		 13.62
On 2025-11-28		 -0.97 -6.39 15.41
On 2025-11-20		 13.62
On 2025-11-28		 -11.60 14.43
WTD 14.20
On 2025-12-02		 13.62
On 2025-12-01		 0.39 2.83 14.20
On 2025-12-02		 13.84
On 2025-12-03		 -2.54 14.00
MTD 14.20
On 2025-12-02		 13.62
On 2025-12-01		 0.39 2.83 14.20
On 2025-12-02		 13.84
On 2025-12-03		 -2.54 14.00
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IHI

iShares U.S. Medical Devices ETF

63.48 +0.17 +0.27 941,463
SMN

ProShares UltraShort Basic Materials

14.14 +0.07 +0.47 456