MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MAKX — ProShares S&P Kensho Smart Factories ETF
NYSE ArcaProShares S&P Kensho Smart Factories ETF
$71.10
-0.05(-0.06%)
- O
- 71.16
- H
- 71.16
- L
- 71.10
- V
- 380.57
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$71.10
Period Return+111.46%
Period High$75.53
Period Low$33.62
Avg Daily Volume799
Total Trading Days365
MAKX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $71.16 | $71.16 | $71.10 | $71.10 | $-0.05 | -0.06% | 381 | $71.10 | $71.10 $71.16 |
| Oct 2, 2026 | $71.15 | $71.15 | $71.15 | $71.15 | +$1.76 | +2.54% | 133 | $70.98 | $71.15 $71.15 |
| Oct 1, 2026 | $68.94 | $69.55 | $68.94 | $69.39 | +$1.24 | +1.82% | 1,136 | $69.18 | $68.94 $69.55 |
| Sep 30, 2026 | $67.22 | $68.15 | $67.22 | $68.15 | +$0.37 | +0.55% | 411 | $67.78 | $67.22 $68.15 |
| Sep 29, 2026 | $67.78 | $67.78 | $67.78 | $67.78 | $-0.25 | -0.37% | 171 | $68.16 | $67.78 $67.78 |
| Sep 28, 2026 | $67.96 | $68.03 | $67.96 | $68.03 | $-0.95 | -1.38% | 422 | $68.01 | $67.96 $68.03 |
| Sep 25, 2026 | $69.17 | $69.33 | $68.98 | $68.98 | +$1.48 | +2.19% | 1,201 | $68.97 | $68.98 $69.33 |
| Sep 24, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | $-0.08 | -0.11% | 76 | $66.89 | $67.50 $67.50 |
| Sep 23, 2026 | $67.82 | $67.82 | $67.58 | $67.58 | $-0.24 | -0.36% | 119 | $67.76 | $67.58 $67.82 |
| Sep 22, 2026 | $67.82 | $67.82 | $67.82 | $67.82 | +$0.94 | +1.41% | 130 | $67.31 | $67.82 $67.82 |
| Sep 21, 2026 | $65.65 | $66.88 | $65.65 | $66.88 | +$1.60 | +2.45% | 584 | $66.21 | $65.65 $66.88 |
| Sep 18, 2026 | $64.68 | $65.28 | $64.68 | $65.28 | +$0.67 | +1.03% | 488 | $64.68 | $64.68 $65.28 |
| Sep 17, 2026 | $64.28 | $64.62 | $64.28 | $64.62 | +$1.94 | +3.09% | 253 | $64.33 | $64.28 $64.62 |
| Sep 16, 2026 | $62.68 | $62.68 | $62.68 | $62.68 | $-0.03 | -0.04% | 151 | $62.90 | $62.68 $62.68 |
| Sep 15, 2026 | $62.84 | $62.84 | $62.71 | $62.71 | $-0.57 | -0.90% | 235 | $62.85 | $62.71 $62.84 |
| Sep 14, 2026 | $63.30 | $63.30 | $63.28 | $63.28 | $-2.40 | -3.66% | 182 | $63.45 | $63.28 $63.30 |
| Sep 11, 2026 | $65.69 | $65.69 | $65.68 | $65.68 | +$1.39 | +2.16% | 290 | $65.58 | $65.68 $65.69 |
| Sep 10, 2026 | $64.06 | $64.29 | $64.05 | $64.29 | $-1.09 | -1.67% | 284 | $64.02 | $64.05 $64.29 |
| Sep 9, 2026 | $65.65 | $65.65 | $65.25 | $65.38 | $-0.27 | -0.41% | 1,491 | $65.40 | $65.25 $65.65 |
| Sep 8, 2026 | $65.65 | $65.65 | $65.65 | $65.65 | $-0.04 | -0.06% | 104 | $65.65 | $65.65 $65.65 |
| Sep 4, 2026 | $65.73 | $65.73 | $65.69 | $65.69 | +$1.03 | +1.59% | 411 | $65.50 | $65.69 $65.73 |
| Sep 3, 2026 | $64.91 | $64.91 | $64.66 | $64.66 | +$0.23 | +0.36% | 472 | $64.66 | $64.66 $64.91 |
| Sep 2, 2026 | $64.29 | $64.43 | $64.25 | $64.43 | +$0.58 | +0.91% | 794 | $64.24 | $64.25 $64.43 |
| Sep 1, 2026 | $65.11 | $65.11 | $63.85 | $63.85 | $-1.80 | -2.74% | 1,470 | $64.92 | $63.85 $65.11 |
| Aug 31, 2026 | $65.33 | $65.64 | $65.15 | $65.64 | $-0.34 | -0.51% | 590 | $65.24 | $65.15 $65.64 |
| Aug 28, 2026 | $65.98 | $65.98 | $65.98 | $65.98 | $-2.16 | -3.17% | 221 | $66.57 | $65.98 $65.98 |
| Aug 27, 2026 | $67.24 | $68.14 | $67.24 | $68.14 | +$1.38 | +2.07% | 632 | $67.88 | $67.24 $68.14 |
| Aug 26, 2026 | $66.25 | $66.76 | $66.25 | $66.76 | +$0.63 | +0.95% | 1,376 | $66.35 | $66.25 $66.76 |
| Aug 25, 2026 | $66.02 | $66.35 | $66.02 | $66.13 | +$0.45 | +0.69% | 622 | $66.11 | $66.02 $66.35 |
| Aug 24, 2026 | $65.77 | $65.77 | $65.65 | $65.68 | $-1.35 | -2.01% | 827 | $65.73 | $65.65 $65.77 |