Skip to main content

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

47.06 +0.92 (+2.00%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 47.25 47.25 47.06 47.06 280 +0.92(+2.00%)
Jul 02, 2025 46.14 46.14 46.14 46.14 84 +0.64(+1.40%)
Jul 01, 2025 45.65 45.65 45.51 45.51 370 -0.22(-0.48%)
Jun 30, 2025 45.73 45.73 45.73 45.73 37 +0.33(+0.73%)
Jun 27, 2025 45.39 45.39 45.39 45.39 194 -0.40(-0.88%)
Jun 26, 2025 45.88 45.88 45.80 45.80 267 +1.35(+3.04%)
Jun 25, 2025 44.44 44.44 44.44 44.44 47 -0.16(-0.36%)
Jun 24, 2025 44.16 44.73 44.16 44.61 355 +1.07(+2.45%)
Jun 23, 2025 43.54 43.54 43.54 43.54 12 +0.98(+2.29%)
Jun 20, 2025 42.56 42.56 42.56 42.56 100 +0.11(+0.25%)
Jun 18, 2025 42.60 42.84 42.45 42.45 717 -0.13(-0.30%)
Jun 17, 2025 43.12 43.12 42.58 42.58 330 -0.68(-1.57%)
Jun 16, 2025 42.60 43.26 42.60 43.26 173 +1.64(+3.93%)
Jun 13, 2025 41.63 41.63 41.63 41.63 100 -1.25(-2.92%)
Jun 12, 2025 42.46 42.88 42.46 42.88 356 -0.45(-1.04%)
Jun 11, 2025 43.23 43.78 43.23 43.33 690 +0.91(+2.14%)
Jun 10, 2025 42.69 42.69 42.42 42.42 226 +0.35(+0.84%)
Jun 09, 2025 42.16 42.16 42.07 42.07 231 +0.76(+1.84%)
Jun 06, 2025 41.31 41.31 41.31 41.31 100 +0.64(+1.58%)
Jun 05, 2025 41.05 41.05 40.66 40.66 160 -0.08(-0.19%)
Jun 04, 2025 40.74 40.74 40.74 40.74 1 +0.30(+0.75%)
Jun 03, 2025 40.44 40.44 40.44 40.44 6 +1.04(+2.63%)
Jun 02, 2025 39.40 39.40 39.40 39.40 197 -0.03(-0.07%)
May 30, 2025 39.43 39.43 39.43 39.43 100 -0.41(-1.03%)
May 29, 2025 39.84 39.84 39.84 39.84 6 -0.04(-0.09%)
May 28, 2025 39.87 39.87 39.87 39.87 69 -0.08(-0.20%)
May 27, 2025 39.95 39.95 39.95 39.95 65 +0.95(+2.43%)
May 23, 2025 38.68 39.00 38.68 39.00 212 -0.33(-0.83%)
May 22, 2025 39.33 39.33 39.33 39.33 55 +0.18(+0.45%)
May 21, 2025 39.15 39.15 39.15 39.15 62 -0.86(-2.16%)
May 20, 2025 40.02 40.02 40.02 40.02 155 -0.24(-0.59%)
May 19, 2025 40.08 40.26 40.00 40.26 981 -0.27(-0.67%)
May 16, 2025 40.46 40.53 40.38 40.53 3,750 +0.07(+0.16%)
May 15, 2025 40.46 40.46 40.46 40.46 18 -0.12(-0.29%)
May 14, 2025 40.58 40.58 40.58 40.58 117 -0.04(-0.09%)
May 13, 2025 40.61 40.61 40.61 40.61 15 -0.10(-0.25%)
May 12, 2025 40.77 40.77 40.72 40.72 192 +1.74(+4.48%)
May 09, 2025 39.16 39.36 38.97 38.97 254 +0.87(+2.29%)
May 08, 2025 37.74 38.29 37.74 38.10 1,428 +1.60(+4.38%)
May 07, 2025 36.50 36.50 36.50 36.50 42 +0.48(+1.35%)
May 06, 2025 36.02 36.02 36.02 36.02 1 +0.50(+1.40%)
May 05, 2025 35.52 35.52 35.52 35.52 19 -0.32(-0.88%)
May 02, 2025 35.84 35.84 35.84 35.84 100 +0.99(+2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.