SMN: ProShares UltraShort Basic Materials

As of Friday, July 31st, 2026

$ 20.57

+0.95 +4.82%

Open: 20.53
High: 20.57
Low: 20.51
Volume: 221
Previous Close on Thursday, July 30th, 2026

$ 19.62

-0.01 -0.03%

Open: 19.55
High: 19.80
Low: 19.32
Volume: 5,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 20.53 20.57 20.51 20.57 221 +0.95 +4.82
2026-07-30 19.55 19.80 19.32 19.62 5,335 -0.01 -0.03
2026-07-29 19.21 19.80 19.21 19.63 5,168 +0.54 +2.81
2026-07-28 19.01 19.12 19.01 19.09 2,675 -0.69 -3.47
2026-07-27 19.60 19.90 19.60 19.78 4,893 -0.17 -0.87
2026-07-24 20.00 20.04 19.95 19.95 3,897 -0.72 -3.50
2026-07-23 20.24 20.82 20.24 20.68 303 +0.36 +1.75
2026-07-22 20.56 20.56 20.22 20.32 5,685 -0.38 -1.84
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 20.57
On 2026-07-31		 19.01
On 2026-07-28		 0.62 3.09 19.90
On 2026-07-27		 19.01
On 2026-07-28		 -4.49 19.74
10D 20.97
On 2026-07-20		 19.01
On 2026-07-28		 0.00 0.00 20.97
On 2026-07-20		 19.01
On 2026-07-28		 -9.37 20.13
20D 20.97
On 2026-07-20		 19.01
On 2026-07-28		 1.06 5.41 20.97
On 2026-07-20		 19.01
On 2026-07-28		 -9.37 20.21
WTD 20.57
On 2026-07-31		 19.01
On 2026-07-28		 0.62 3.09 19.90
On 2026-07-27		 19.01
On 2026-07-28		 -4.49 19.74
MTD 20.97
On 2026-07-20		 19.01
On 2026-07-28		 0.35 1.73 20.97
On 2026-07-20		 19.01
On 2026-07-28		 -9.37 20.17
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
SMN

ProShares UltraShort Basic Materials

20.57 +0.95 +4.82 221