Skip to main content

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

37.70 -0.61 (-1.58%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.41 28.41 28.41 28.41 65 -0.41(-1.42%)
Jun 29, 2022 28.82 28.82 28.82 28.82 7 -0.38(-1.31%)
Jun 28, 2022 29.20 29.20 29.20 29.20 6 -0.70(-2.33%)
Jun 27, 2022 29.90 29.90 29.90 29.90 3 -0.21(-0.69%)
Jun 24, 2022 30.11 30.11 30.11 30.11 100 +0.88(+3.03%)
Jun 23, 2022 28.95 29.23 28.95 29.23 722 +0.41(+1.44%)
Jun 22, 2022 28.81 28.81 28.81 28.81 124 -0.00(-0.01%)
Jun 21, 2022 28.81 28.81 28.81 28.81 72 +0.53(+1.87%)
Jun 17, 2022 28.26 28.28 28.26 28.28 214 +0.32(+1.16%)
Jun 16, 2022 27.99 27.99 27.80 27.96 3,429 -1.45(-4.93%)
Jun 15, 2022 29.41 29.41 29.41 29.41 64 +0.77(+2.68%)
Jun 14, 2022 28.64 28.64 28.64 28.64 2 +0.00(+0.01%)
Jun 13, 2022 29.46 29.46 28.64 28.64 447 -1.59(-5.26%)
Jun 10, 2022 30.62 30.62 30.23 30.23 1,038 -0.96(-3.08%)
Jun 09, 2022 31.84 31.84 31.19 31.19 210 -0.90(-2.81%)
Jun 08, 2022 32.28 32.28 32.09 32.09 407 -0.31(-0.96%)
Jun 07, 2022 31.92 32.40 31.92 32.40 781 +0.20(+0.63%)
Jun 06, 2022 32.57 32.57 32.20 32.20 123 +0.01(+0.03%)
Jun 03, 2022 32.18 32.18 32.18 32.18 141 -0.44(-1.34%)
Jun 02, 2022 31.66 32.62 31.66 32.62 143 +0.97(+3.05%)
Jun 01, 2022 32.23 32.23 31.66 31.66 202 -0.36(-1.12%)
May 31, 2022 32.29 32.29 31.97 32.01 842 -0.33(-1.02%)
May 27, 2022 31.39 32.35 31.39 32.35 841 +1.16(+3.72%)
May 26, 2022 31.19 31.19 31.19 31.19 1 +0.87(+2.87%)
May 25, 2022 30.32 30.32 30.32 30.32 7 +0.36(+1.21%)
May 24, 2022 29.95 29.95 29.95 29.95 4 -0.82(-2.68%)
May 23, 2022 30.80 30.80 30.78 30.78 269 +0.08(+0.27%)
May 20, 2022 30.69 30.69 30.69 30.69 54 -0.00(-0.01%)
May 19, 2022 30.70 30.70 30.70 30.70 29 +0.34(+1.12%)
May 18, 2022 30.45 30.46 30.36 30.36 689 -1.39(-4.38%)
May 17, 2022 31.50 31.75 31.27 31.75 3,571 +1.07(+3.49%)
May 16, 2022 30.68 30.68 30.68 30.68 3 -0.28(-0.92%)
May 13, 2022 31.04 31.09 30.96 30.96 632 +1.17(+3.92%)
May 12, 2022 29.79 29.79 29.79 29.79 1 +0.35(+1.20%)
May 11, 2022 29.44 29.44 29.44 29.44 2 -0.76(-2.53%)
May 10, 2022 30.20 30.20 30.20 30.20 32 -0.03(-0.10%)
May 09, 2022 30.23 30.23 30.23 30.23 153 -1.38(-4.37%)
May 06, 2022 31.72 31.72 31.61 31.61 112 -0.58(-1.79%)
May 05, 2022 32.07 32.19 32.07 32.19 110 -1.47(-4.36%)
May 04, 2022 33.59 33.66 33.59 33.66 453 +0.85(+2.61%)
May 03, 2022 32.72 32.81 32.62 32.81 378 +0.02(+0.06%)
May 02, 2022 32.78 32.78 32.78 32.78 13 +0.40(+1.25%)
Apr 29, 2022 32.82 32.82 32.38 32.38 341 -0.77(-2.33%)
Apr 28, 2022 33.15 33.15 33.15 33.15 2 +1.06(+3.31%)
Apr 27, 2022 32.09 32.09 32.09 32.09 11 -0.11(-0.33%)
Apr 26, 2022 32.20 32.20 32.20 32.20 0 -0.54(-1.65%)
Apr 25, 2022 32.74 32.74 32.74 32.74 519 -0.26(-0.78%)
Apr 22, 2022 32.99 32.99 32.99 32.99 100 -0.94(-2.76%)
Apr 21, 2022 33.93 33.93 33.93 33.93 100 -0.39(-1.14%)
Apr 20, 2022 34.59 34.59 34.32 34.32 1,008 +0.07(+0.21%)
Apr 19, 2022 34.25 34.25 34.25 34.25 0 +0.71(+2.13%)
Apr 18, 2022 33.53 33.70 33.53 33.53 643 -0.12(-0.37%)
Apr 14, 2022 33.66 33.66 33.66 33.66 100 -0.62(-1.80%)
Apr 13, 2022 34.27 34.27 34.27 34.27 0 +0.46(+1.36%)
Apr 12, 2022 33.82 33.82 33.82 33.82 14 -0.21(-0.63%)
Apr 11, 2022 34.28 34.28 34.03 34.03 427 -0.63(-1.83%)
Apr 08, 2022 34.87 34.87 34.66 34.66 606 -0.45(-1.29%)
Apr 07, 2022 35.12 35.12 35.12 35.12 3 +0.01(+0.02%)
Apr 06, 2022 35.11 35.11 35.11 35.11 0 -0.71(-1.99%)
Apr 05, 2022 36.74 36.74 35.82 35.82 718 -0.98(-2.67%)
Apr 04, 2022 36.63 36.80 36.63 36.80 1,562 +0.46(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.