Canada markets open in 2 hours 37 minutes

ProShares Smart Materials ETF (TINT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.83+0.00 (+0.00%)
At close: 03:55PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202230.8330.8330.8330.8330.83-
Nov 23, 202230.8330.8330.8330.8330.83-
Nov 22, 202230.3530.6130.2030.5730.571,800
Nov 21, 202230.0930.0930.0930.0930.09-
Nov 18, 202230.3930.3930.3930.3930.39100
Nov 17, 202230.1230.1930.0330.1930.19400
Nov 16, 202230.5030.5030.5030.5030.50100
Nov 15, 202231.1731.1731.1731.1731.17-
Nov 14, 202230.9830.9830.9830.9830.98100
Nov 11, 202231.2031.2031.2031.2031.20100
Nov 10, 202229.2030.1229.2030.1230.12300
Nov 09, 202228.1328.1328.1328.1328.13100
Nov 08, 202228.6728.6728.6728.6728.67-
Nov 07, 202228.3128.3128.3128.3128.31100
Nov 04, 202227.3027.9127.3027.9127.91400
Nov 03, 202226.7226.7226.7226.7226.72100
Nov 02, 202226.7826.7826.7826.7826.78-
Nov 01, 202228.0028.0027.8527.8527.85300
Oct 31, 202227.6527.6527.6527.6527.65100
Oct 28, 202227.8527.8527.8527.8527.85100
Oct 27, 202227.6327.6327.6327.6327.63-
Oct 26, 202227.7927.7927.7927.7927.79-
Oct 25, 202227.8927.8927.8927.8927.89100
Oct 24, 202227.3727.3727.3727.3727.37-
Oct 21, 202227.2827.2827.2827.2827.28100
Oct 20, 202226.6226.6226.6226.6226.62-
Oct 19, 202226.7626.7626.7626.7626.76-
Oct 18, 202227.1127.1127.1127.1127.11-
Oct 17, 202226.6326.6326.6326.6326.63-
Oct 14, 202225.7725.7725.7725.7725.77100
Oct 13, 202226.3926.3926.3926.3926.39100
Oct 12, 202225.7825.7825.7825.7825.78100
Oct 11, 202226.0226.0225.9325.9325.93100
Oct 10, 202226.2226.3626.1826.3626.36900
Oct 07, 202227.0127.0126.3326.3326.33200
Oct 06, 202227.4127.4127.4127.4127.41100
Oct 05, 202227.6227.6227.6227.6227.62100
Oct 04, 202227.4227.4227.4227.4227.42-
Oct 03, 202226.2826.2826.2826.2826.28100
Sept 30, 202225.4225.4225.4225.4225.42100
Sept 29, 202225.6325.6325.6325.6325.63100
Sept 28, 202226.2626.2626.2626.2626.26100
Sept 27, 202225.9025.9025.6325.6325.63400
Sept 26, 202225.7625.7625.7625.7625.76100
Sept 23, 202226.1826.2026.1826.2026.20100
Sept 22, 202227.1527.1527.1527.1527.15100
Sept 21, 202228.1428.1427.5527.5527.55100
Sept 21, 20220.027 Dividend
Sept 20, 202228.1828.1828.1828.1828.15100
Sept 19, 202228.8028.8028.8028.8028.77100
Sept 16, 202228.7128.7128.3928.3928.36100
Sept 15, 202229.0929.0929.0929.0929.06100
Sept 14, 202229.3229.3229.3229.3229.29300
Sept 13, 202229.6129.6129.6129.6129.58100
Sept 12, 202231.0631.0630.9830.9830.95100
Sept 09, 202230.0530.3630.0530.3630.34300
Sept 08, 202229.7629.7629.7629.7629.73100
Sept 07, 202229.2229.6429.2229.6429.61800
Sept 06, 202229.4529.4529.0829.0829.05200
Sept 02, 202229.9430.1729.4029.4029.37900
Sept 01, 202229.6429.6429.6429.6429.62100
Aug 31, 202230.2730.2730.2730.2730.24-
Aug 30, 202230.3230.3230.3230.3230.29100
Aug 29, 202230.5730.5730.5730.5730.54100
Aug 26, 202230.8130.8130.8130.8130.78100
Aug 25, 202231.3232.0331.3232.0332.00300
Aug 24, 202231.4131.4131.4131.4131.37100
Aug 23, 202231.2431.2431.2431.2431.21-
Aug 22, 202231.3131.3130.9830.9830.95200
Aug 19, 202231.9231.9831.9231.9431.91600
Aug 18, 202232.7332.7332.7332.7332.70100
Aug 17, 202232.7332.7332.7332.7332.70100
Aug 16, 202232.8933.2432.8933.2433.21400
Aug 15, 202233.0233.0833.0233.0733.03500
Aug 12, 202233.0833.0833.0833.0833.05-
Aug 11, 202232.7532.7532.4032.4032.37300
Aug 10, 202231.9032.2331.9032.2332.20400
Aug 09, 202231.1531.1531.1531.1531.12100
Aug 08, 202231.8531.8531.8431.8431.81100
Aug 05, 202231.7331.7331.7331.7331.69-
Aug 04, 202231.8731.8731.8531.8531.82500
Aug 03, 202231.6731.7131.6731.7131.68300
Aug 02, 202231.4931.4931.4931.4931.45100
Aug 01, 202231.8431.8431.8431.8431.81100
Jul 29, 202231.7331.7331.7331.7331.70100
Jul 28, 202230.8431.2730.8431.2731.25400
Jul 27, 202230.7730.7730.7730.7730.74-
Jul 26, 202230.4030.4030.1730.1730.14200
Jul 25, 202230.6030.6030.6030.6030.57100
Jul 22, 202230.7130.7130.7130.7130.68-
Jul 21, 202230.9030.9030.9030.9030.87-
Jul 20, 202230.5730.5730.5730.5730.54-
Jul 19, 202230.3530.3530.3530.3530.33-
Jul 18, 202229.3929.3929.3929.3929.36100
Jul 15, 202229.2929.2929.2929.2929.26100
Jul 14, 202228.1828.8328.1828.7528.72300
Jul 13, 202229.0629.0629.0629.0629.03-
Jul 12, 202228.8329.3228.8329.0529.02200
Jul 11, 202229.0829.0829.0829.0829.05-
Jul 08, 202229.6029.6029.5029.5029.47400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...