STOCKS RETREAT FROM RECORD AS CHIPMAKERS LEAD LOSSES

Boeing edges up as company moves to issue new shares and raise up to US$25 billion

ProShares Smart Materials ETF (TINT)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.71

+0.13

(+0.39%)

As of 10:35AM EDT. Market open.

Time Period:

Oct 15, 2023 - Oct 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 14, 2024	33.72	33.72	33.72	33.72	33.72	100
Oct 11, 2024	33.58	33.58	33.58	33.58	33.58	100
Oct 10, 2024	33.35	33.35	33.35	33.35	33.35	100
Oct 09, 2024	33.54	33.54	33.54	33.54	33.54	100
Oct 08, 2024	33.28	33.28	33.28	33.28	33.28	100
Oct 07, 2024	33.53	33.53	33.46	33.46	33.46	200
Oct 04, 2024	33.63	33.63	33.63	33.63	33.63	100
Oct 03, 2024	33.31	33.31	33.31	33.31	33.31	100
Oct 02, 2024	33.78	33.78	33.78	33.78	33.78	100
Oct 01, 2024	33.78	33.78	33.78	33.78	33.78	100
Sept 30, 2024	34.14	34.14	34.14	34.14	34.14	100
Sept 27, 2024	34.47	34.47	34.47	34.47	34.47	100
Sept 26, 2024	33.98	34.63	33.98	34.63	34.63	300
Sept 25, 2024	33.41	33.41	33.41	33.41	33.41	200
Sept 25, 2024	0.062 Dividend
Sept 24, 2024	33.72	33.77	33.72	33.77	33.71	300
Sept 23, 2024	33.47	33.47	33.37	33.37	33.30	200
Sept 20, 2024	33.17	33.36	33.17	33.22	33.16	300
Sept 19, 2024	33.35	33.46	33.35	33.43	33.37	400
Sept 18, 2024	32.80	32.80	32.80	32.80	32.74	100
Sept 17, 2024	32.80	32.80	32.80	32.80	32.74	-
Sept 16, 2024	32.56	32.56	32.56	32.56	32.50	-
Sept 13, 2024	32.40	32.40	32.40	32.40	32.34	100
Sept 12, 2024	32.03	32.03	32.03	32.03	31.97	100
Sept 11, 2024	31.80	31.80	31.80	31.80	31.74	100
Sept 10, 2024	31.50	31.50	31.50	31.50	31.45	100
Sept 09, 2024	31.64	31.64	31.64	31.64	31.58	100
Sept 06, 2024	31.43	31.43	31.43	31.43	31.37	100
Sept 05, 2024	32.04	32.04	32.04	32.04	31.98	-
Sept 04, 2024	32.19	32.19	31.77	32.05	31.99	200
Sept 03, 2024	32.03	32.03	32.03	32.03	31.97	200
Aug 30, 2024	33.04	33.04	33.04	33.04	32.98	100
Aug 29, 2024	32.57	32.68	32.45	32.68	32.62	700
Aug 28, 2024	32.62	32.62	32.62	32.62	32.56	-
Aug 27, 2024	32.79	32.79	32.79	32.79	32.73	100
Aug 26, 2024	32.76	32.76	32.76	32.76	32.70	100
Aug 23, 2024	32.86	32.86	32.86	32.86	32.80	100
Aug 22, 2024	32.21	32.21	32.21	32.21	32.15	100
Aug 21, 2024	32.45	32.45	32.45	32.45	32.39	100
Aug 20, 2024	32.04	32.04	32.04	32.04	31.98	100
Aug 19, 2024	32.11	32.11	32.11	32.11	32.05	100
Aug 16, 2024	31.87	31.87	31.87	31.87	31.81	100
Aug 15, 2024	31.75	31.75	31.75	31.75	31.69	100
Aug 14, 2024	31.18	31.18	31.18	31.18	31.12	100
Aug 13, 2024	31.18	31.18	31.18	31.18	31.12	100
Aug 12, 2024	30.66	30.66	30.66	30.66	30.60	100
Aug 09, 2024	30.86	30.86	30.86	30.86	30.80	100
Aug 08, 2024	30.75	30.75	30.75	30.75	30.69	100
Aug 07, 2024	30.32	30.32	30.32	30.32	30.27	100
Aug 06, 2024	30.55	30.55	30.55	30.55	30.49	100
Aug 05, 2024	30.09	30.12	30.09	30.12	30.06	500
Aug 02, 2024	31.40	31.40	31.40	31.40	31.34	100
Aug 01, 2024	32.88	32.88	32.88	32.88	32.82	100
Jul 31, 2024	33.73	33.73	33.48	33.48	33.42	100
Jul 30, 2024	33.08	33.08	33.08	33.08	33.02	100
Jul 29, 2024	33.47	33.47	33.47	33.47	33.41	100
Jul 26, 2024	33.42	33.42	33.42	33.42	33.36	-
Jul 25, 2024	33.00	33.00	33.00	33.00	32.94	100
Jul 24, 2024	33.15	33.15	33.15	33.15	33.08	100
Jul 23, 2024	33.65	33.65	33.65	33.65	33.59	-
Jul 22, 2024	33.61	33.61	33.61	33.61	33.55	200
Jul 19, 2024	33.40	33.40	33.40	33.40	33.34	100
Jul 18, 2024	33.95	33.95	33.95	33.95	33.89	-
Jul 17, 2024	34.47	34.47	34.37	34.37	34.30	100
Jul 16, 2024	34.72	34.72	34.72	34.72	34.66	100
Jul 15, 2024	34.37	34.37	34.37	34.37	34.31	100
Jul 12, 2024	34.38	34.38	34.38	34.38	34.32	100
Jul 11, 2024	34.06	34.06	34.06	34.06	34.00	100
Jul 10, 2024	33.30	33.60	33.30	33.60	33.54	200
Jul 09, 2024	33.37	33.37	33.37	33.37	33.30	100
Jul 08, 2024	33.44	33.44	33.44	33.44	33.38	200
Jul 05, 2024	33.26	33.26	33.26	33.26	33.20	100
Jul 03, 2024	33.31	33.31	33.31	33.31	33.25	100
Jul 02, 2024	33.09	33.09	33.09	33.09	33.03	100
Jul 01, 2024	33.00	33.00	33.00	33.00	32.94	100
Jun 28, 2024	33.22	33.22	33.14	33.14	33.08	200
Jun 27, 2024	33.11	33.11	33.11	33.11	33.05	100
Jun 26, 2024	33.19	33.20	33.17	33.17	33.10	400
Jun 26, 2024	0.268 Dividend
Jun 25, 2024	33.54	33.54	33.54	33.54	33.21	100
Jun 24, 2024	33.84	33.84	33.84	33.84	33.51	100
Jun 21, 2024	33.60	33.60	33.60	33.60	33.28	100
Jun 20, 2024	33.71	33.71	33.71	33.71	33.38	100
Jun 18, 2024	33.66	33.66	33.66	33.66	33.33	100
Jun 17, 2024	33.37	33.37	33.37	33.37	33.04	100
Jun 14, 2024	32.96	32.96	32.96	32.96	32.64	100
Jun 13, 2024	33.59	33.59	33.59	33.59	33.26	100
Jun 12, 2024	33.94	33.94	33.94	33.94	33.61	100
Jun 11, 2024	33.52	33.52	33.52	33.52	33.19	100
Jun 10, 2024	33.44	33.44	33.44	33.44	33.11	-
Jun 07, 2024	33.32	33.32	33.32	33.32	32.99	-
Jun 06, 2024	33.50	33.50	33.48	33.48	33.15	100
Jun 05, 2024	33.72	33.72	33.72	33.72	33.38	100
Jun 04, 2024	33.50	33.50	33.50	33.50	33.17	100
Jun 03, 2024	33.55	33.55	33.55	33.55	33.22	300
May 31, 2024	33.88	33.88	33.88	33.88	33.55	100
May 30, 2024	33.76	33.76	33.76	33.76	33.42	200
May 29, 2024	33.53	33.53	33.53	33.53	33.20	200
May 28, 2024	34.00	34.00	34.00	34.00	33.67	-
May 24, 2024	33.88	34.04	33.88	34.04	33.71	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,424.43-46.74(-0.19%)

S&P 5005,832.91-26.94(-0.46%)

DOW42,892.60-172.62(-0.40%)

CAD/USD0.7245-0.0004(-0.06%)

CRUDE OIL70.19-3.64(-4.93%)

Bitcoin CAD91,216.70+256.30(+0.28%)

STOCKS RETREAT FROM RECORD AS CHIPMAKERS LEAD LOSSES

ProShares Smart Materials ETF (TINT)

S&P/TSX
24,424.43
-46.74(-0.19%)

S&P 500
5,832.91
-26.94(-0.46%)

DOW
42,892.60
-172.62(-0.40%)

CAD/USD
0.7245
-0.0004(-0.06%)

CRUDE OIL
70.19
-3.64(-4.93%)

Bitcoin CAD
91,216.70
+256.30(+0.28%)