Proshares S&P Kensho Smart Factories ETF Historical Data - MAKX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9453	-2.16414835165	43.68	43.68	42.1309	369	42.432348	SP
4	0.0605	0.141771843409	42.6742	43.68	40.08	289	41.80369147	SP
12	1.5743	3.82479276198	41.1604	43.68	40.08	279	41.91739298	SP
26	3.1146	7.86116138021	39.6201	43.68	34.246	178	40.29204204	SP
52	6.4647	17.82382134	36.27	43.68	34.246	134	39.39692992	SP
156	8.0847	23.3324675325	34.65	43.68	26.8561	179	34.72794563	SP
260	2.5247	6.27878637155	40.21	45.0502	26.8561	315	38.18487084	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738279800	42.7347	0.59	1.40	43.05	43.05	42.7347	230
1738193400	42.1427	-0.23	-0.55	42.43	42.43	42.1427	41
1738107000	42.3763	0.25	0.58	42.31	42.3763	42.31	950
1738020600	42.1309	-1.25	-2.89	42.8	42.8	42.1309	478
1737761400	43.3825	0.49	1.15	43.68	43.68	43.36	147
1737675000	42.891	0	0.00	42.891	42.891	42.891	0
1737588600	42.891	0.05	0.12	42.86	42.891	42.86	8
1737502200	42.8391	0.74	1.75	42.6101	42.92	42.6101	550
1737156600	42.1012	0.08	0.18	42.31	42.31	42.1012	51
1737070200	42.0259	0.57	1.38	41.95	42.0259	41.95	101
1736983800	41.455	0.62	1.52	41.53	41.53	41.455	224
1736897400	40.8362	0.35	0.87	40.66	40.8362	40.66	354
1736811000	40.4845	-0.18	-0.44	40.27	40.4845	40.08	1000
1736551800	40.6618	-1.11	-2.66	41.22	41.22	40.6618	336
1736379000	41.7749	-0.79	-1.85	41.7749	41.7749	41.7749	126
1736292600	42.5636	-0.45	-1.04	43.28	43.28	42.5636	34
1736206200	43.0093	0.34	0.79	43.18	43.18	43.0093	232
1735947000	42.6742	1.59	3.88	42.6742	42.6742	42.6742	52
1735860600	41.0793	-0.09	-0.23	41.61	41.61	41.0793	123
1735687800	41.173	-0.19	-0.46	41.22	41.22	41.13	673
1735601400	41.3641	-0.44	-1.05	41.3641	41.3641	41.3641	5
1735342200	41.8049	-0.87	-2.05	42.38	42.38	41.8049	74
1735255800	42.6786	0.35	0.84	42.6786	42.6786	42.6786	61
1735077840	42.3241	0.71	1.71	42.3241	42.3241	42.3241	1
1734996600	41.6107	-0.05	-0.13	41.98	41.98	41.52	208
1734737400	41.6636	0.61	1.48	41.6636	41.6636	41.6636	100
1734651000	41.0564	-0.25	-0.60	41.0564	41.0564	41.0564	14
1734564600	41.3039	-1.38	-3.23	42.77	42.77	41.3039	30
1734478200	42.6826	-0.11	-0.27	42.63	42.6826	42.63	363
1734391800	42.7968	0.44	1.03	42.5	42.7968	42.5	562
1734132600	42.3608	-0.54	-1.27	42.3608	42.3608	42.3608	0
1734046200	42.905	0.46	1.07	42.905	42.905	42.905	1
1733959800	42.4492	0.25	0.58	42.4492	42.4492	42.4492	15
1733873400	42.2038	-0.35	-0.82	42.2038	42.2038	42.2038	3
1733787000	42.5546	0.4	0.94	42.26	42.5546	42.26	6
1733527800	42.1591	0.81	1.96	41.52	42.1591	41.52	6
1733441400	41.3505	-0.55	-1.30	41.45	41.466	41.3505	737
1733355000	41.8961	0.04	0.09	41.92	41.92	41.8961	212
1733268600	41.8578	-0.38	-0.90	42.17	42.17	41.51	671
1733182200	42.2369	-0.04	-0.09	42.16	42.2369	42.16	73
1732917840	42.273	0.11	0.26	42.273	42.273	42.273	7
1732750200	42.1627	-0.35	-0.81	42.31	42.94	42.1627	2161
1732663800	42.5089	-0.42	-0.98	42.86	42.91	42.5089	1211
1732577400	42.9305	0.77	1.83	42.59	42.9305	42.59	375
1732318200	42.1604	0.69	1.67	41.45	42.1604	41.45	960
1732231800	41.4694	0.66	1.61	41.4694	41.4694	41.4694	1
1732145400	40.8106	0.14	0.35	40.49	40.8106	40.49	350
1732059000	40.6667	0.2	0.49	40.6667	40.6667	40.6667	1
1731972600	40.468	0.2	0.50	40.468	40.468	40.468	0
1731713400	40.2683	-0.73	-1.79	40.2683	40.2683	40.2683	20
1731627000	41.0017	-0.87	-2.09	41.62	41.62	41.0017	525
1731540600	41.8764	0.24	0.57	42.2	42.2001	41.8764	424
1731454200	41.6407	-0.87	-2.04	41.52	41.6407	41.52	144
1731367800	42.5059	1.35	3.27	42.34	42.5059	42.34	21
1731108600	41.1604	0.05	0.12	41.1604	41.1604	41.1604	21
1731022200	41.1096	0.55	1.36	41.1096	41.1096	41.1096	6
1730935800	40.5599	1.85	4.78	40.5599	40.5599	40.5599	1
1730849400	38.7095	0.69	1.82	38.7095	38.7095	38.7095	3
1730763000	38.0181	-0.02	-0.06	38.02	38.02	38.0181	26
1730500200	38.0427	0.46	1.22	38.0427	38.0427	38.0427	7
1730413800	37.5827	-0.71	-1.85	38.29	38.29	37.56	9

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares S&P Kensho Smart Factories ETF (MAKX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares S&P Kensho Smart Factories ETF (MAKX) Historical

Proshares S&P Kensho Smart Factories ETF (MAKX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free