ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MAKX Proshares S&P Kensho Smart Factories ETF

39.22
-0.5028 (-1.27%)
Last Updated: 11:45:36
Delayed by 15 minutes

MAKX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2025 39.7228 -0.99 -2.44% 40.20 40.20 39.7228 18
Feb 26 2025 40.7159 0.33 0.83% 40.38 40.7159 40.38 410
Feb 25 2025 40.3826 -0.39 -0.96% 40.27 40.49 40.27 377
Feb 24 2025 40.7725 -0.55 -1.33% 41.26 41.26 40.7725 8
Feb 21 2025 41.3207 -1.43 -3.36% 42.76 42.76 41.22 182
Feb 20 2025 42.7555 -0.43 -1.00% 43.25 43.25 42.7555 31
Feb 19 2025 43.1861 0.24 0.57% 43.04 43.1861 43.04 640
Feb 18 2025 42.9419 0.32 0.75% 42.94 42.9419 42.94 60
Feb 14 2025 42.6239 -0.32 -0.76% 42.98 42.98 42.6239 346
Feb 13 2025 42.9482 0.50 1.19% 42.55 42.9482 42.55 20
Feb 12 2025 42.4448 -0.34 -0.80% 42.17 42.4448 42.17 52
Feb 11 2025 42.7871 -0.32 -0.74% 42.86 42.86 42.7871 143
Feb 10 2025 43.1066 0.39 0.90% 43.01 43.1066 43.01 36
Feb 07 2025 42.7209 -1.13 -2.57% 43.73 43.73 42.7209 34
Feb 06 2025 43.8499 0.12 0.26% 43.93 43.93 43.8499 32
Feb 05 2025 43.7341 0.26 0.59% 43.46 43.7341 43.46 101
Feb 04 2025 43.4781 1.26 2.97% 43.05 43.4781 43.05 3
Feb 03 2025 42.2231 -0.21 -0.49% 41.48 42.2231 41.48 55
Jan 31 2025 42.429 -0.31 -0.72% 43.19 43.19 42.429 6
Jan 30 2025 42.7347 0.59 1.40% 43.05 43.05 42.7347 230
Jan 29 2025 42.1427 -0.23 -0.55% 42.43 42.43 42.1427 41
Jan 28 2025 42.3763 0.25 0.58% 42.31 42.3763 42.31 950
Jan 27 2025 42.1309 -1.25 -2.89% 42.80 42.80 42.1309 478
Jan 24 2025 43.3825 0.49 1.15% 43.68 43.68 43.36 147
Jan 23 2025 42.891 0.00 0.00% 42.891 42.891 42.891 0
Jan 22 2025 42.891 0.05 0.12% 42.86 42.891 42.86 8
Jan 21 2025 42.8391 0.74 1.75% 42.36 42.92 42.36 551
Jan 17 2025 42.1012 0.08 0.18% 42.31 42.31 42.1012 51
Jan 16 2025 42.0259 0.57 1.38% 41.95 42.0259 41.95 101
Jan 15 2025 41.455 0.62 1.52% 41.53 41.53 41.455 224
Jan 14 2025 40.8362 0.35 0.87% 40.66 40.8362 40.66 354
Jan 13 2025 40.4845 -0.18 -0.44% 40.27 40.4845 40.08 1,000
Jan 10 2025 40.6618 -1.11 -2.66% 41.33 41.34 40.6618 972
Jan 08 2025 41.7749 -0.79 -1.85% 42.49 42.49 41.7749 526
Jan 07 2025 42.5636 -0.45 -1.04% 43.28 43.28 42.5636 34
Jan 06 2025 43.0093 0.34 0.79% 43.18 43.18 43.0093 232
Jan 03 2025 42.6742 1.59 3.88% 42.6742 42.6742 42.6742 53
Jan 02 2025 41.0793 -0.09 -0.23% 41.61 41.61 41.0793 123
Dec 31 2024 41.173 -0.19 -0.46% 41.22 41.22 41.13 673
Dec 30 2024 41.3641 -0.44 -1.05% 41.3641 41.3641 41.3641 5
Dec 27 2024 41.8049 -0.87 -2.05% 42.38 42.38 41.8049 74
Dec 26 2024 42.6786 0.35 0.84% 42.6786 42.6786 42.6786 61
Dec 24 2024 42.3241 0.71 1.71% 42.3241 42.3241 42.3241 1
Dec 23 2024 41.6107 -0.05 -0.13% 41.98 41.98 41.52 208
Dec 20 2024 41.6636 0.61 1.48% 41.6636 41.6636 41.6636 100
Dec 19 2024 41.0564 -0.25 -0.60% 41.74 41.74 41.0564 414
Dec 18 2024 41.3039 -1.38 -3.23% 42.77 42.77 41.3039 30
Dec 17 2024 42.6826 -0.11 -0.27% 42.63 42.6826 42.63 363
Dec 16 2024 42.7968 0.44 1.03% 42.50 42.7968 42.50 562
Dec 13 2024 42.3608 -0.54 -1.27% 42.3608 42.3608 42.3608 0
Dec 12 2024 42.905 0.46 1.07% 42.905 42.905 42.905 1
Dec 11 2024 42.4492 0.25 0.58% 42.4492 42.4492 42.4492 15
Dec 10 2024 42.2038 -0.35 -0.82% 42.2038 42.2038 42.2038 3
Dec 09 2024 42.5546 0.40 0.94% 42.26 42.5546 42.26 6
Dec 06 2024 42.1591 0.81 1.96% 41.52 42.1591 41.52 6
Dec 05 2024 41.3505 -0.55 -1.30% 41.45 41.466 41.3505 737
Dec 04 2024 41.8961 0.04 0.09% 41.92 41.92 41.8961 212
Dec 03 2024 41.8578 -0.38 -0.90% 42.17 42.17 41.51 671
Dec 02 2024 42.2369 -0.04 -0.09% 42.16 42.2369 42.16 73

Your Recent History

Delayed Upgrade Clock