Mail

TINT - ProShares Smart Materials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	32.42	32.42	32.42	32.42	32.42	-
Jun 06, 2023	32.37	32.37	32.37	32.37	32.37	-
Jun 05, 2023	32.28	32.28	32.10	32.10	32.10	400
Jun 02, 2023	32.42	32.42	32.42	32.42	32.42	100
Jun 01, 2023	31.47	31.47	31.47	31.47	31.47	100
May 31, 2023	31.02	31.02	31.02	31.02	31.02	100
May 30, 2023	31.69	31.71	31.50	31.50	31.50	900
May 26, 2023	31.64	31.78	31.64	31.78	31.78	100
May 25, 2023	31.38	31.38	31.38	31.38	31.38	-
May 24, 2023	31.43	31.43	31.43	31.43	31.43	-
May 23, 2023	31.83	31.83	31.83	31.83	31.83	-
May 22, 2023	32.29	32.29	32.29	32.29	32.29	-
May 19, 2023	32.24	32.24	32.24	32.24	32.24	-
May 18, 2023	32.13	32.13	32.13	32.13	32.13	-
May 17, 2023	31.91	31.91	31.91	31.91	31.91	100
May 16, 2023	31.32	31.32	31.32	31.32	31.32	-
May 15, 2023	31.40	31.44	31.40	31.44	31.44	200
May 12, 2023	30.97	30.97	30.97	30.97	30.97	100
May 11, 2023	31.17	31.17	31.17	31.17	31.17	-
May 10, 2023	31.47	31.47	31.47	31.47	31.47	100
May 09, 2023	31.54	31.54	31.54	31.54	31.54	-
May 08, 2023	32.00	32.00	32.00	32.00	32.00	-
May 05, 2023	31.48	32.01	31.48	32.01	32.01	400
May 04, 2023	31.56	31.56	31.35	31.35	31.35	100
May 03, 2023	31.84	31.84	31.84	31.84	31.84	100
May 02, 2023	31.82	31.82	31.78	31.78	31.78	500
May 01, 2023	32.18	32.18	32.18	32.18	32.18	100
Apr 28, 2023	32.23	32.23	32.23	32.23	32.23	100
Apr 27, 2023	31.80	31.80	31.80	31.80	31.80	-
Apr 26, 2023	31.45	31.45	31.45	31.45	31.45	-
Apr 25, 2023	31.55	31.55	31.55	31.55	31.55	100
Apr 24, 2023	32.42	32.42	32.42	32.42	32.42	100
Apr 21, 2023	32.28	32.28	32.28	32.28	32.28	100
Apr 20, 2023	32.31	32.31	32.31	32.31	32.31	-
Apr 19, 2023	32.60	32.60	32.60	32.60	32.60	100
Apr 18, 2023	32.74	32.74	32.74	32.74	32.74	100
Apr 17, 2023	32.73	32.73	32.73	32.73	32.73	-
Apr 14, 2023	32.57	32.57	32.57	32.57	32.57	100
Apr 13, 2023	32.96	32.96	32.96	32.96	32.96	-
Apr 12, 2023	32.40	32.40	32.40	32.40	32.40	-
Apr 11, 2023	32.63	32.63	32.63	32.63	32.63	100
Apr 10, 2023	32.27	32.27	32.27	32.27	32.27	-
Apr 06, 2023	31.83	31.83	31.83	31.83	31.83	100
Apr 05, 2023	32.09	32.09	32.09	32.09	32.09	100
Apr 04, 2023	32.52	32.52	32.52	32.52	32.52	100
Apr 03, 2023	33.13	33.13	33.13	33.13	33.13	100
Mar 31, 2023	33.02	33.02	33.02	33.02	33.02	100
Mar 30, 2023	32.65	32.65	32.65	32.65	32.65	100
Mar 29, 2023	32.29	32.29	32.29	32.29	32.29	100
Mar 28, 2023	31.73	31.73	31.73	31.73	31.73	100
Mar 27, 2023	31.50	31.50	31.50	31.50	31.50	200
Mar 24, 2023	31.24	31.24	31.24	31.24	31.24	100
Mar 23, 2023	31.25	31.25	31.25	31.25	31.25	100
Mar 22, 2023	31.30	31.30	31.30	31.30	31.30	-
Mar 22, 2023	0.054 Dividend
Mar 21, 2023	31.49	31.78	31.49	31.78	31.72	400
Mar 20, 2023	31.42	31.42	31.30	31.30	31.24	200
Mar 17, 2023	30.73	30.73	30.73	30.73	30.67	100
Mar 16, 2023	31.24	31.24	31.24	31.24	31.19	-
Mar 15, 2023	30.49	30.49	30.49	30.49	30.44	100
Mar 14, 2023	31.34	31.71	31.34	31.71	31.65	100
Mar 13, 2023	31.19	31.19	31.19	31.19	31.14	-
Mar 10, 2023	31.36	31.39	31.36	31.39	31.33	300
Mar 09, 2023	32.35	32.35	32.08	32.08	32.03	200
Mar 08, 2023	32.75	32.75	32.75	32.75	32.70	-
Mar 07, 2023	32.51	32.51	32.51	32.51	32.45	-
Mar 06, 2023	33.19	33.19	33.19	33.19	33.14	100
Mar 03, 2023	33.94	33.94	33.78	33.78	33.72	200
Mar 02, 2023	33.17	33.17	33.17	33.17	33.12	100
Mar 01, 2023	33.35	33.35	33.06	33.06	33.01	100
Feb 28, 2023	32.76	32.76	32.76	32.76	32.71	100
Feb 27, 2023	32.66	32.66	32.66	32.66	32.60	200
Feb 24, 2023	32.46	32.46	32.46	32.46	32.41	100
Feb 23, 2023	32.81	32.81	32.81	32.81	32.75	100
Feb 22, 2023	32.61	32.61	32.61	32.61	32.55	100
Feb 21, 2023	33.10	33.10	32.32	32.32	32.27	200
Feb 17, 2023	33.06	33.06	33.06	33.06	33.01	100
Feb 16, 2023	32.97	32.97	32.97	32.97	32.91	100
Feb 15, 2023	32.73	32.73	32.73	32.73	32.68	100
Feb 14, 2023	32.78	32.78	32.78	32.78	32.72	100
Feb 13, 2023	32.60	32.60	32.46	32.46	32.40	300
Feb 10, 2023	32.24	32.24	32.11	32.21	32.15	400
Feb 09, 2023	32.42	32.42	32.42	32.42	32.37	100
Feb 08, 2023	32.72	32.72	32.72	32.72	32.66	-
Feb 07, 2023	32.89	33.12	32.64	33.12	33.06	400
Feb 06, 2023	32.55	32.55	32.55	32.55	32.49	100
Feb 03, 2023	33.07	33.07	33.07	33.07	33.01	100
Feb 02, 2023	33.56	33.56	33.56	33.56	33.50	100
Feb 01, 2023	33.04	33.04	33.04	33.04	32.98	-
Jan 31, 2023	32.50	32.50	32.50	32.50	32.45	-
Jan 30, 2023	31.88	31.88	31.88	31.88	31.82	100
Jan 27, 2023	32.19	32.19	32.19	32.19	32.14	-
Jan 26, 2023	32.24	32.24	32.24	32.24	32.18	100
Jan 25, 2023	31.63	31.80	31.63	31.80	31.75	1,000
Jan 24, 2023	31.76	31.76	31.76	31.76	31.71	-
Jan 23, 2023	31.67	31.89	31.67	31.89	31.83	100
Jan 20, 2023	31.53	31.53	31.53	31.53	31.48	-
Jan 19, 2023	30.69	30.86	30.69	30.86	30.81	100
Jan 18, 2023	31.43	31.43	31.19	31.19	31.14	200
Jan 17, 2023	31.46	31.46	31.46	31.46	31.41	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...