Dark

MAKXIV
PROSHARES S&P KENSHO SMART FACTORIES ETF
index

Delayed

Nov 7, 2025

51.10+0.472%(+0.24)

Date (EST)	Open	High	Low	Close	Change	Change Since
2025-11-07	50.5500	51.11	49.56	51.10	+0.472%	0.000%
2025-11-06	52.4500	52.64	50.71	50.86	-2.604%	+0.472%
2025-11-05	52.0200	53.01	51.99	52.22	-0.096%	-2.145%
2025-11-04	53.6700	53.78	52.14	52.27	-3.347%	-2.238%
2025-11-03	54.8500	54.85	53.25	54.08	-0.934%	-5.510%
2025-10-31	54.1100	54.73	53.82	54.59	+1.243%	-6.393%
2025-10-30	55.3400	55.34	53.74	53.92	-3.161%	-5.230%
2025-10-29	54.9300	56.44	54.93	55.68	+1.458%	-8.226%
2025-10-28	56.2300	56.23	54.71	54.88	-2.661%	-6.888%
2025-10-27	56.2600	57.35	56.06	56.38	+1.239%	-9.365%
2025-10-24	55.2200	56.12	55.22	55.69	+1.884%	-8.242%
2025-10-23	52.4900	54.83	52.47	54.66	+4.075%	-6.513%
2025-10-22	54.4400	54.44	51.79	52.52	-3.403%	-2.704%
2025-10-21	54.4500	55.15	53.76	54.37	-0.275%	-6.014%
2025-10-20	52.8500	54.56	52.84	54.52	+3.848%	-6.273%
2025-10-17	53.2400	53.24	51.99	52.50	-1.649%	-2.667%
2025-10-16	55.0500	55.68	53.15	53.38	-2.360%	-4.271%
2025-10-15	54.7200	55.79	53.65	54.67	+1.693%	-6.530%
2025-10-14	51.1600	54.21	50.52	53.76	+3.564%	-4.948%
2025-10-13	50.8700	52.25	50.87	51.91	+3.966%	-1.560%
2025-10-10	53.2000	53.53	49.57	49.93	-6.023%	+2.343%
2025-10-09	53.5900	54.28	52.88	53.13	-0.450%	-3.821%
2025-10-08	53.2200	54.04	53.19	53.37	-0.094%	-4.253%
2025-10-07	54.3500	54.81	52.55	53.42	-1.275%	-4.343%
2025-10-06	53.0900	54.30	53.06	54.11	+2.578%	-5.563%
2025-10-03	52.4300	53.33	52.29	52.75	+1.073%	-3.128%
2025-10-02	51.8500	52.31	51.73	52.19	+1.242%	-2.089%
2025-10-01	50.9600	51.67	50.91	51.55	+0.507%	-0.873%
2025-09-30	51.2500	51.38	50.56	51.29	-0.156%	-0.370%
2025-09-29	52.3100	52.47	51.21	51.37	-0.504%	-0.526%
2025-09-26	51.5900	51.78	51.00	51.63	+0.389%	-1.027%
2025-09-25	51.6100	51.82	50.75	51.43	-1.267%	-0.642%
2025-09-24	53.3500	53.42	51.96	52.09	-2.508%	-1.901%
2025-09-23	53.8600	54.30	52.85	53.43	-0.540%	-4.361%
2025-09-22	52.9800	53.80	52.14	53.72	+1.206%	-4.877%
2025-09-19	53.4200	53.42	52.65	53.08	-0.244%	-3.730%
2025-09-18	51.6400	53.33	51.48	53.21	+4.477%	-3.965%
2025-09-17	50.4600	51.40	50.08	50.93	+0.692%	+0.334%
2025-09-16	50.6500	50.65	50.07	50.58	-0.118%	+1.028%
2025-09-15	50.4800	51.13	50.34	50.64	+0.716%	+0.908%
2025-09-12	51.2000	51.20	49.91	50.28	-2.274%	+1.631%
2025-09-11	50.2100	51.45	50.04	51.45	+3.376%	-0.680%
2025-09-10	50.1400	50.66	49.65	49.77	-1.289%	+2.672%
2025-09-09	50.5300	50.74	50.15	50.42	-0.709%	+1.349%
2025-09-08	50.6200	50.88	50.47	50.78	+0.694%	+0.630%
2025-09-05	50.5900	50.98	49.76	50.43	+0.219%	+1.329%
2025-09-04	49.5700	50.35	49.19	50.32	+1.657%	+1.550%
2025-09-03	50.1500	50.24	49.20	49.50	-0.782%	+3.232%
2025-09-02	49.5100	50.04	49.19	49.89	-1.656%	+2.425%
2025-08-29	51.9900	52.10	50.34	50.73	-1.648%	+0.729%
2025-08-28	51.6700	52.21	51.37	51.58	+0.097%	-0.931%
2025-08-27	50.8400	51.58	50.84	51.53	+1.079%	-0.834%
2025-08-26	50.5600	51.36	50.45	50.98	+1.071%	+0.235%
2025-08-25	50.9600	51.01	50.39	50.44	-0.865%	+1.308%
2025-08-22	49.4400	51.07	49.33	50.88	+3.289%	+0.432%
2025-08-21	48.8500	49.39	48.71	49.26	+0.469%	+3.735%
2025-08-20	49.4900	49.49	48.28	49.03	-1.129%	+4.222%
2025-08-19	50.1300	50.55	49.35	49.59	-0.978%	+3.045%
2025-08-18	50.6200	51.03	49.80	50.08	-1.203%	+2.037%
2025-08-15	51.2500	51.28	50.64	50.69	-1.343%	+0.809%
2025-08-14	51.5100	51.83	50.84	51.38	-0.657%	-0.545%
2025-08-13	50.4900	51.77	50.49	51.72	+3.089%	-1.199%
2025-08-12	48.5200	50.26	48.47	50.17	+3.743%	+1.854%
2025-08-11	48.1100	49.40	48.11	48.36	+0.353%	+5.666%
2025-08-08	47.4200	49.98	47.42	48.19	+2.033%	+6.039%
2025-08-07	47.5400	47.89	46.76	47.23	+0.170%	+8.194%
2025-08-06	47.5400	47.55	46.52	47.15	-1.422%	+8.378%
2025-08-05	48.1900	48.55	47.43	47.83	-0.229%	+6.837%
2025-08-04	47.1800	48.15	47.18	47.94	+2.196%	+6.592%
2025-08-01	47.7200	47.72	46.15	46.91	-2.676%	+8.932%
2025-07-31	47.8400	48.95	47.76	48.20	+0.921%	+6.017%
2025-07-30	48.1900	48.37	47.35	47.76	-0.624%	+6.993%
2025-07-29	48.9200	49.42	48.04	48.06	-1.294%	+6.325%
2025-07-28	48.7700	49.00	48.45	48.69	+0.021%	+4.950%
2025-07-25	49.1300	49.20	48.54	48.68	-0.976%	+4.971%
2025-07-24	49.3100	49.50	48.98	49.16	-0.607%	+3.946%
2025-07-23	49.5200	49.72	49.02	49.46	+0.020%	+3.316%
2025-07-22	49.4600	49.59	48.36	49.45	-1.807%	+3.337%
2025-07-21	50.0400	50.58	49.49	50.36	+1.655%	+1.469%
2025-07-18	49.4200	49.96	49.29	49.54	+3.273%	+3.149%
2025-07-17	48.6700	49.90	47.97	47.97	-0.704%	+6.525%
2025-07-16	48.3900	48.66	47.58	48.31	+0.478%	+5.775%
2025-07-15	47.9200	48.64	47.90	48.08	+1.649%	+6.281%
2025-07-14	47.3000	47.75	46.88	47.30	-0.274%	+8.034%
2025-07-11	47.5400	47.82	47.23	47.43	-0.774%	+7.738%
2025-07-10	47.5700	48.29	47.48	47.80	+0.126%	+6.904%
2025-07-09	47.2400	47.81	46.86	47.74	+1.813%	+7.038%
2025-07-08	46.4500	47.08	46.45	46.89	+1.252%	+8.978%
2025-07-07	46.7200	46.75	45.81	46.31	-1.802%	+10.343%
2025-07-03	46.4100	47.24	46.36	47.16	+2.388%	+8.355%
2025-07-02	45.3300	46.18	45.16	46.06	+1.431%	+10.942%
2025-07-01	45.3000	45.90	45.05	45.41	-0.678%	+12.530%
2025-06-30	45.7000	45.87	45.56	45.72	+0.794%	+11.767%
2025-06-27	45.9100	46.04	44.91	45.36	-0.809%	+12.654%
2025-06-26	44.7400	45.88	44.68	45.73	+2.787%	+11.743%
2025-06-25	44.7100	44.80	44.16	44.49	-0.314%	+14.857%
2025-06-24	44.0100	44.83	43.89	44.63	+2.527%	+14.497%
2025-06-23	42.6000	43.64	42.17	43.53	+2.255%	+17.390%
2025-06-20	43.2300	43.33	42.37	42.57	+0.259%	+20.038%
2025-06-18	42.5500	42.80	42.23	42.46	-0.071%	+20.349%
2025-06-17	42.9900	43.26	42.43	42.49	-1.644%	+20.264%
2025-06-16	42.1200	43.41	42.09	43.20	+3.448%	+18.287%
2025-06-13	42.3100	42.31	41.52	41.76	-3.042%	+22.366%
2025-06-12	43.0700	43.34	42.47	43.07	-0.852%	+18.644%
2025-06-11	43.3000	43.76	42.98	43.44	+1.852%	+17.634%
2025-06-10	42.0900	42.81	42.03	42.65	+1.839%	+19.812%
2025-06-09	41.4900	42.27	41.49	41.88	+1.503%	+22.015%
2025-06-06	41.2900	41.62	41.14	41.26	+1.826%	+23.849%
2025-06-05	40.8600	41.21	39.27	40.52	-0.564%	+26.111%
2025-06-04	40.4700	40.89	40.31	40.75	+1.393%	+25.399%
2025-06-03	39.4500	40.39	39.32	40.19	+1.132%	+27.146%
2025-06-02	39.2900	39.74	38.70	39.74	+0.710%	+28.586%
2025-05-30	39.8300	39.84	38.97	39.46	-1.177%	+29.498%
2025-05-29	40.4900	40.51	39.65	39.93	+0.605%	+27.974%
2025-05-28	40.0600	40.23	39.69	39.69	-0.849%	+28.748%
2025-05-27	39.6500	41.01	39.35	40.03	+2.641%	+27.654%
2025-05-23	38.5700	39.17	38.56	39.00	-0.662%	+31.026%
2025-05-22	39.2200	39.55	38.98	39.26	+0.307%	+30.158%
2025-05-21	39.6000	39.99	39.06	39.14	-2.126%	+30.557%
2025-05-20	40.0100	40.20	39.83	39.99	-0.745%	+27.782%
2025-05-19	39.8800	40.32	39.74	40.29	-0.715%	+26.830%
2025-05-16	40.5000	40.60	40.30	40.58	+0.297%	+25.924%
2025-05-15	40.2700	40.54	40.09	40.46	+0.099%	+26.298%
2025-05-14	40.6800	40.76	40.36	40.42	-0.664%	+26.423%
2025-05-13	40.6600	40.74	39.92	40.69	-0.123%	+25.584%
2025-05-12	40.6400	41.03	40.43	40.74	+4.462%	+25.430%
2025-05-09	38.1200	39.33	38.12	39.00	+3.586%	+31.026%
2025-05-08	36.8500	38.16	36.85	37.65	+3.377%	+35.724%
2025-05-07	36.4300	36.54	36.08	36.42	+1.364%	+40.308%
2025-05-06	35.0300	36.18	35.01	35.93	+0.955%	+42.221%
2025-05-05	35.5300	35.84	35.45	35.59	+0.141%	+43.580%
2025-05-02	35.2900	35.76	35.26	35.54	+2.421%	+43.782%
2025-05-01	35.0300	35.31	34.66	34.70	-0.287%	+47.262%
2025-04-30	34.3500	34.85	34.07	34.80	-0.315%	+46.839%
2025-04-29	34.8900	35.04	34.61	34.91	-0.485%	+46.376%
2025-04-28	35.3100	35.39	34.71	35.08	-0.171%	+45.667%
2025-04-25	35.0000	35.22	34.70	35.14	+0.977%	+45.418%
2025-04-24	33.7200	34.87	33.68	34.80	+3.912%	+46.839%
2025-04-23	33.8500	34.31	33.47	33.49	+1.393%	+52.583%
2025-04-22	32.5400	33.03	32.45	33.03	+3.122%	+54.708%
2025-04-21	32.3400	32.55	31.87	32.03	-2.079%	+59.538%
2025-04-17	32.9100	32.99	32.52	32.71	+0.031%	+56.221%
2025-04-16	32.9200	33.16	32.37	32.70	-2.096%	+56.269%
2025-04-15	33.4900	33.74	33.31	33.40	0.000%	+52.994%
2025-04-14	33.8100	33.81	32.94	33.40	+0.845%	+52.994%
2025-04-11	32.5500	33.24	32.22	33.12	+1.315%	+54.287%
2025-04-10	33.4200	33.48	32.00	32.69	-4.303%	+56.317%
2025-04-09	30.9000	34.17	30.70	34.16	+10.052%	+49.590%
2025-04-08	33.4100	33.41	30.78	31.04	-3.272%	+64.626%
2025-04-07	30.4100	33.21	30.41	32.09	+0.564%	+59.240%
2025-04-04	32.3500	32.57	31.15	31.91	-5.424%	+60.138%
2025-04-03	34.8600	35.09	33.70	33.74	-7.027%	+51.452%
2025-04-02	35.4800	36.50	35.44	36.29	+0.834%	+40.810%
2025-04-01	35.7700	36.09	35.41	35.99	-0.249%	+41.984%
2025-03-31	35.8300	36.23	35.46	36.08	-0.551%	+41.630%
2025-03-28	37.1000	37.13	36.23	36.28	-3.176%	+40.849%
2025-03-27	38.0600	38.07	37.26	37.47	-2.447%	+36.376%
2025-03-26	38.7200	38.89	38.16	38.41	-1.031%	+33.038%
2025-03-25	38.9200	39.02	38.66	38.81	+0.466%	+31.667%
2025-03-24	38.5300	38.79	38.38	38.63	+4.321%	+32.281%
2025-03-21	36.9900	37.05	36.62	37.03	-1.201%	+37.996%
2025-03-20	37.2200	37.70	37.21	37.48	-0.240%	+36.339%
2025-03-19	37.5300	37.79	37.12	37.57	+0.374%	+36.013%
2025-03-18	37.8000	37.80	37.28	37.43	-0.663%	+36.522%
2025-03-17	37.1200	37.89	37.11	37.68	+1.728%	+35.616%
2025-03-14	36.6000	37.10	36.55	37.04	+2.179%	+37.959%
2025-03-13	36.7200	36.74	35.97	36.25	-1.762%	+40.966%
2025-03-12	37.3600	37.42	36.80	36.90	+0.655%	+38.482%
2025-03-11	36.7600	37.08	36.24	36.66	-0.570%	+39.389%
2025-03-10	37.4200	37.57	36.58	36.87	-3.431%	+38.595%
2025-03-07	37.7800	38.22	37.26	38.18	+0.500%	+33.840%
2025-03-06	37.9600	38.62	37.92	37.99	-1.196%	+34.509%
2025-03-05	37.7000	38.47	37.65	38.45	+2.233%	+32.900%
2025-03-04	38.0800	38.36	37.23	37.61	-2.210%	+35.868%
2025-03-03	39.7800	39.87	38.34	38.46	-3.001%	+32.865%
2025-02-28	39.7500	39.77	38.93	39.65	-0.352%	+28.878%
2025-02-27	41.0300	41.03	39.75	39.79	-2.092%	+28.424%
2025-02-26	40.7100	41.02	40.51	40.64	-0.049%	+25.738%
2025-02-25	40.9600	40.96	40.30	40.66	-1.022%	+25.676%
2025-02-24	41.5500	41.56	40.79	41.08	-1.699%	+24.391%
2025-02-21	42.8800	42.91	41.49	41.79	-2.904%	+22.278%
2025-02-20	43.1600	43.32	42.67	43.04	-0.116%	+18.727%
2025-02-19	43.0300	43.22	42.70	43.09	+0.443%	+18.589%
2025-02-18	42.8400	43.06	42.56	42.90	+0.093%	+19.114%
2025-02-14	42.9100	43.00	42.59	42.86	-0.047%	+19.225%
2025-02-13	42.5300	42.89	42.29	42.88	+0.894%	+19.170%
2025-02-12	42.2800	42.62	42.16	42.50	-1.346%	+20.235%
2025-02-11	42.8500	43.40	42.83	43.08	-0.116%	+18.617%
2025-02-10	43.2600	43.27	42.85	43.13	+0.302%	+18.479%
2025-02-07	44.0400	44.13	42.87	43.00	-1.692%	+18.837%
2025-02-06	43.8400	43.93	43.33	43.74	+0.298%	+16.827%
2025-02-05	43.2800	43.76	43.27	43.61	+2.203%	+17.175%
2025-02-04	42.1400	43.34	42.13	42.67	+0.946%	+19.756%
2025-02-03	41.5100	42.63	41.47	42.27	-0.260%	+20.890%
2025-01-31	42.9000	43.13	42.26	42.38	-0.610%	+20.576%
2025-01-30	42.5200	42.82	42.37	42.64	+0.780%	+19.841%
2025-01-29	42.3500	42.58	42.09	42.31	-0.142%	+20.775%
2025-01-28	42.2300	42.54	41.90	42.37	-0.282%	+20.604%
2025-01-27	42.4600	42.88	42.15	42.49	-1.461%	+20.264%
2025-01-24	42.9500	43.72	42.95	43.12	+0.349%	+18.506%
2025-01-23	42.7700	42.97	42.50	42.97	+0.303%	+18.920%
2025-01-22	43.1300	43.20	42.83	42.84	-0.140%	+19.281%
2025-01-21	42.5100	42.97	42.34	42.90	+1.514%	+19.114%
2025-01-17	42.5100	42.52	42.14	42.26	+0.476%	+20.918%
2025-01-16	41.7300	42.20	41.61	42.06	+1.692%	+21.493%
2025-01-15	41.6800	41.72	41.08	41.36	+1.075%	+23.549%
2025-01-14	40.7800	41.06	40.59	40.92	+0.368%	+24.878%
2025-01-13	40.1800	40.77	40.17	40.77	-0.391%	+25.337%
2025-01-10	41.3400	41.34	40.90	40.93	-3.490%	+24.847%
2025-01-08	42.5600	42.57	41.99	42.41	-0.726%	+20.490%
2025-01-07	43.2500	43.59	42.56	42.72	-0.117%	+19.616%
2025-01-06	43.1000	43.32	42.77	42.77	+2.003%	+19.476%
2025-01-03	41.3900	42.01	41.33	41.93	+2.293%	+21.870%
2025-01-02	41.5300	41.79	40.80	40.99	-0.727%	+24.665%
2024-12-31	41.4900	41.61	41.15	41.29	-0.145%	+23.759%
2024-12-30	41.2800	41.49	40.91	41.35	-1.945%	+23.579%
2024-12-27	42.3800	42.58	41.86	42.17	-0.566%	+21.176%
2024-12-26	42.0400	42.48	42.04	42.41	+0.832%	+20.490%
2024-12-24	41.7500	42.17	41.56	42.06	+0.767%	+21.493%
2024-12-23	41.6600	41.84	41.39	41.74	-0.287%	+22.425%
2024-12-20	40.8000	42.23	40.52	41.86	+1.528%	+22.074%
2024-12-19	41.7700	42.39	40.94	41.23	+0.194%	+23.939%
2024-12-18	42.6100	43.40	40.91	41.15	-3.517%	+24.180%
2024-12-17	42.6000	42.92	42.18	42.65	+0.023%	+19.812%
2024-12-16	42.6400	42.97	42.16	42.64	+0.329%	+19.841%
2024-12-13	43.0400	43.10	42.14	42.50	-0.678%	+20.235%
2024-12-12	42.3200	43.13	42.32	42.79	+0.825%	+19.420%
2024-12-11	42.4400	42.66	42.05	42.44	+0.521%	+20.405%
2024-12-10	42.3100	42.60	42.08	42.22	-0.095%	+21.033%
2024-12-09	42.3800	42.79	42.10	42.26	+0.595%	+20.918%
2024-12-06	41.5600	42.18	41.54	42.01	+1.010%	+21.638%
2024-12-05	41.7500	41.88	41.30	41.59	-0.692%	+22.866%
2024-12-04	41.9700	42.16	41.73	41.88	+0.096%	+22.015%
2024-12-03	41.8300	41.89	41.79	41.84	-1.251%	+22.132%
2024-12-02	42.3900	42.58	42.02	42.37	-0.094%	+20.604%
2024-11-29	42.3100	42.48	42.14	42.41	-0.047%	+20.490%
2024-11-27	42.6900	43.31	42.04	42.43	-0.469%	+20.434%
2024-11-26	42.8600	42.97	42.40	42.63	-0.234%	+19.869%
2024-11-25	42.7000	43.01	42.44	42.73	+1.352%	+19.588%
2024-11-22	41.5100	42.22	41.46	42.16	+1.885%	+21.205%
2024-11-21	40.9900	41.66	40.87	41.38	+1.446%	+23.490%
2024-11-20	40.7100	40.88	40.24	40.79	+0.221%	+25.276%
2024-11-19	40.2300	40.84	40.07	40.70	+0.494%	+25.553%
2024-11-18	40.2600	40.63	40.14	40.50	+0.546%	+26.173%
2024-11-15	40.6300	40.81	40.13	40.28	-1.660%	+26.862%
2024-11-14	42.1200	42.16	40.87	40.96	-2.777%	+24.756%
2024-11-13	41.4300	42.38	41.42	42.13	+1.031%	+21.291%
2024-11-12	42.2000	42.25	41.36	41.70	-1.488%	+22.542%
2024-11-11	41.4300	42.59	41.42	42.33	+2.893%	+20.718%
2024-11-08	40.7600	41.20	40.54	41.14	-0.194%	+24.210%
2024-11-07	40.7000	41.31	40.46	41.22	+1.702%	+23.969%
2024-11-06	39.1400	40.62	39.12	40.53	+4.918%	+26.079%
2024-11-05	38.2800	38.77	38.11	38.63	+1.631%	+32.281%
2024-11-04	38.0900	38.47	37.95	38.01	+0.237%	+34.438%
2024-11-01	37.7100	38.30	37.70	37.92	+0.824%	+34.757%
2024-10-31	37.9400	38.30	37.53	37.61	-1.904%	+35.868%
2024-10-30	38.4000	38.77	38.23	38.34	-0.930%	+33.281%
2024-10-29	38.6300	38.73	38.33	38.70	+1.923%	+32.041%
2024-10-28	37.6200	38.36	37.61	37.97	+1.334%	+34.580%
2024-10-25	37.4600	37.89	37.41	37.47	+0.294%	+36.376%
2024-10-24	37.5700	37.61	37.19	37.36	+0.215%	+36.777%
2024-10-23	37.4300	37.74	36.94	37.28	-1.271%	+37.071%
2024-10-22	37.6500	37.89	37.58	37.76	-0.396%	+35.328%
2024-10-21	38.0800	38.13	37.57	37.91	-0.811%	+34.793%
2024-10-18	38.2700	38.43	38.15	38.22	+0.447%	+33.700%
2024-10-17	38.2500	38.27	37.91	38.05	+0.053%	+34.297%
2024-10-16	37.9000	38.17	37.85	38.03	+1.036%	+34.368%
2024-10-15	38.3200	38.49	37.58	37.64	-1.826%	+35.760%
2024-10-14	38.0500	38.37	37.93	38.34	+1.054%	+33.281%
2024-10-11	37.3500	38.16	37.31	37.94	+1.471%	+34.686%
2024-10-10	37.4400	37.52	37.03	37.39	-0.743%	+36.668%
2024-10-09	37.1900	37.84	37.19	37.67	+1.019%	+35.652%
2024-10-08	37.5200	37.52	37.10	37.29	+0.027%	+37.034%
2024-10-07	37.2500	37.58	37.20	37.28	-0.427%	+37.071%
2024-10-04	37.3900	37.63	37.17	37.44	+0.862%	+36.485%
2024-10-03	37.1100	37.34	36.92	37.12	-0.376%	+37.662%
2024-10-02	36.9900	37.49	36.88	37.26	+0.404%	+37.144%
2024-10-01	37.9400	38.03	36.91	37.11	-2.393%	+37.699%
2024-09-30	38.0700	38.08	37.55	38.02	+0.211%	+34.403%
2024-09-27	37.9700	38.35	37.87	37.94	+0.026%	+34.686%
2024-09-26	37.2800	37.93	37.11	37.93	+3.634%	+34.722%
2024-09-25	37.0500	37.05	36.53	36.60	-1.321%	+39.617%
2024-09-24	36.8400	37.28	36.80	37.09	+0.597%	+37.773%
2024-09-23	37.0100	37.07	36.76	36.87	-0.027%	+38.595%
2024-09-20	37.1200	37.16	36.66	36.88	-0.967%	+38.557%
2024-09-19	37.2600	37.44	37.03	37.24	+2.055%	+37.218%
2024-09-18	36.7600	37.29	36.38	36.49	-0.164%	+40.038%
2024-09-17	36.3400	36.90	36.34	36.55	+0.744%	+39.808%
2024-09-16	36.2500	36.34	35.93	36.28	+0.387%	+40.849%
2024-09-13	35.7400	36.36	35.74	36.14	+1.403%	+41.395%
2024-09-12	35.3900	35.82	35.07	35.64	+0.906%	+43.378%
2024-09-11	34.7100	35.40	34.24	35.32	+1.757%	+44.677%
2024-09-10	34.6300	34.75	34.29	34.71	-0.058%	+47.220%
2024-09-09	34.6000	34.84	34.35	34.73	+1.313%	+47.135%
2024-09-06	34.9900	35.17	34.19	34.28	-2.085%	+49.067%
2024-09-05	35.2900	35.35	34.90	35.01	-0.737%	+45.958%
2024-09-04	35.2300	35.70	35.16	35.27	-0.480%	+44.882%
2024-09-03	36.6200	36.71	35.33	35.44	-3.826%	+44.187%
2024-08-30	37.0300	37.03	36.46	36.85	+0.821%	+38.670%
2024-08-29	36.5500	37.06	36.31	36.55	+0.744%	+39.808%
2024-08-28	36.7200	36.75	36.08	36.28	-0.439%	+40.849%
2024-08-27	36.4500	36.51	36.18	36.44	-0.246%	+40.231%
2024-08-26	36.7900	36.96	36.48	36.53	-0.653%	+39.885%
2024-08-23	36.3500	36.99	36.26	36.77	+2.111%	+38.972%
2024-08-22	36.7100	36.71	35.97	36.01	-1.612%	+41.905%
2024-08-21	36.3100	36.62	36.11	36.60	+1.554%	+39.617%
2024-08-20	36.3200	36.42	35.94	36.04	-0.826%	+41.787%
2024-08-19	36.0400	36.36	35.86	36.34	+1.113%	+40.616%
2024-08-16	35.8900	36.06	35.78	35.94	-0.194%	+42.181%
2024-08-15	35.7200	36.33	35.72	36.01	+2.127%	+41.905%
2024-08-14	35.6400	35.90	35.07	35.26	-2.408%	+44.923%
2024-08-13	35.6300	36.20	35.59	36.13	+2.207%	+41.434%
2024-08-12	35.6300	35.65	35.19	35.35	-0.618%	+44.554%
2024-08-09	35.4800	35.71	35.27	35.57	-0.196%	+43.660%
2024-08-08	35.1900	35.68	34.80	35.64	+2.739%	+43.378%
2024-08-07	35.4800	36.18	34.66	34.69	-1.027%	+47.305%
2024-08-06	34.8200	35.48	34.68	35.05	+1.184%	+45.792%
2024-08-05	34.4000	35.22	33.99	34.64	-3.429%	+47.517%
2024-08-02	37.1800	37.18	35.65	35.87	-5.056%	+42.459%
2024-08-01	39.3400	39.38	37.12	37.78	-4.644%	+35.257%
2024-07-31	39.6800	40.33	39.49	39.62	+1.226%	+28.975%
2024-07-30	39.6100	39.78	38.81	39.14	-0.836%	+30.557%
2024-07-29	39.8000	40.05	39.28	39.47	-0.303%	+29.465%
2024-07-26	39.5500	39.94	39.39	39.59	+1.150%	+29.073%
2024-07-25	38.7200	39.94	38.72	39.14	+0.798%	+30.557%
2024-07-24	39.7300	39.95	38.83	38.83	-2.974%	+31.599%
2024-07-23	39.8900	40.23	39.67	40.02	+0.050%	+27.686%
2024-07-22	39.7200	40.09	39.44	40.00	+1.600%	+27.750%
2024-07-19	39.7400	39.82	39.22	39.37	-1.056%	+29.794%
2024-07-18	40.7300	40.91	39.50	39.79	-2.164%	+28.424%
2024-07-17	41.2600	41.60	40.61	40.67	-2.329%	+25.645%
2024-07-16	40.9500	41.90	40.94	41.64	+1.884%	+22.719%
2024-07-15	40.3100	41.08	40.27	40.87	+1.566%	+25.031%
2024-07-12	39.6500	40.51	39.63	40.24	+1.899%	+26.988%
2024-07-11	38.8300	39.74	38.83	39.49	+2.173%	+29.400%
2024-07-10	38.3600	38.69	38.10	38.65	+1.205%	+32.212%
2024-07-09	38.2300	38.30	37.99	38.19	-0.313%	+33.805%
2024-07-08	37.6700	38.37	37.65	38.31	+1.672%	+33.386%
2024-07-05	37.6500	37.70	37.34	37.68	+0.373%	+35.616%
2024-07-03	37.3400	37.74	37.33	37.54	+0.643%	+36.121%
2024-07-02	36.9700	37.32	36.96	37.30	+0.756%	+36.997%
2024-07-01	37.1200	37.49	36.91	37.02	0.000%	+38.033%
2024-06-28	36.8400	37.21	36.73	37.02	+0.817%	+38.033%
2024-06-27	36.6700	36.76	36.51	36.72	+0.520%	+39.161%
2024-06-26	36.4000	36.61	36.35	36.53	-0.109%	+39.885%
2024-06-25	36.9100	36.91	36.50	36.57	-0.625%	+39.732%
2024-06-24	37.1300	37.28	36.80	36.80	-0.862%	+38.859%
2024-06-21	37.0000	37.18	36.78	37.12	+0.162%	+37.662%
2024-06-20	37.2700	37.30	36.92	37.06	-0.563%	+37.885%
2024-06-18	37.2900	37.39	37.15	37.27	+0.054%	+37.108%
2024-06-17	36.7800	37.27	35.28	37.25	+1.333%	+37.181%
2024-06-14	37.0800	37.13	36.68	36.76	-1.606%	+39.010%
2024-06-13	37.7700	37.81	37.17	37.36	-1.632%	+36.777%
2024-06-12	37.9500	38.40	37.73	37.98	+1.334%	+34.544%
2024-06-11	37.4000	37.54	37.20	37.48	-0.584%	+36.339%
2024-06-10	37.3100	37.77	37.10	37.70	+0.668%	+35.544%
2024-06-07	37.7900	37.98	37.37	37.45	-1.370%	+36.449%
2024-06-06	37.9500	38.12	37.83	37.97	+0.053%	+34.580%
2024-06-05	36.9500	38.01	36.95	37.95	+3.069%	+34.651%
2024-06-04	37.0400	37.05	36.55	36.82	-1.154%	+38.783%
2024-06-03	38.0800	38.13	36.90	37.25	-0.720%	+37.181%
2024-05-31	37.8200	37.82	36.96	37.52	+0.428%	+36.194%
2024-05-30	37.2800	37.55	37.15	37.36	+0.295%	+36.777%
2024-05-29	37.3700	37.49	37.19	37.25	-1.793%	+37.181%
2024-05-28	38.0600	38.18	37.76	37.93	-0.026%	+34.722%
2024-05-24	37.8400	38.00	37.71	37.94	+0.663%	+34.686%
2024-05-23	38.7900	38.79	37.55	37.69	-1.747%	+35.580%
2024-05-22	38.3000	38.62	38.20	38.36	-0.182%	+33.212%
2024-05-21	38.7200	38.72	38.31	38.43	-0.903%	+32.969%
2024-05-20	38.5700	38.89	38.56	38.78	+0.440%	+31.769%

.dark-mode .Vrj7HP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vrj7HP{ color: #333333; background-color: white; border: 2px solid #333333; }MAKXIVPROSHARES S&P KENSHO SMART FACTORIES ETFindex

MAKXIV
PROSHARES S&P KENSHO SMART FACTORIES ETF
index