TINT - ProShares Smart Materials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202332.4232.4232.4232.4232.42-
Jun 06, 202332.3732.3732.3732.3732.37-
Jun 05, 202332.2832.2832.1032.1032.10400
Jun 02, 202332.4232.4232.4232.4232.42100
Jun 01, 202331.4731.4731.4731.4731.47100
May 31, 202331.0231.0231.0231.0231.02100
May 30, 202331.6931.7131.5031.5031.50900
May 26, 202331.6431.7831.6431.7831.78100
May 25, 202331.3831.3831.3831.3831.38-
May 24, 202331.4331.4331.4331.4331.43-
May 23, 202331.8331.8331.8331.8331.83-
May 22, 202332.2932.2932.2932.2932.29-
May 19, 202332.2432.2432.2432.2432.24-
May 18, 202332.1332.1332.1332.1332.13-
May 17, 202331.9131.9131.9131.9131.91100
May 16, 202331.3231.3231.3231.3231.32-
May 15, 202331.4031.4431.4031.4431.44200
May 12, 202330.9730.9730.9730.9730.97100
May 11, 202331.1731.1731.1731.1731.17-
May 10, 202331.4731.4731.4731.4731.47100
May 09, 202331.5431.5431.5431.5431.54-
May 08, 202332.0032.0032.0032.0032.00-
May 05, 202331.4832.0131.4832.0132.01400
May 04, 202331.5631.5631.3531.3531.35100
May 03, 202331.8431.8431.8431.8431.84100
May 02, 202331.8231.8231.7831.7831.78500
May 01, 202332.1832.1832.1832.1832.18100
Apr 28, 202332.2332.2332.2332.2332.23100
Apr 27, 202331.8031.8031.8031.8031.80-
Apr 26, 202331.4531.4531.4531.4531.45-
Apr 25, 202331.5531.5531.5531.5531.55100
Apr 24, 202332.4232.4232.4232.4232.42100
Apr 21, 202332.2832.2832.2832.2832.28100
Apr 20, 202332.3132.3132.3132.3132.31-
Apr 19, 202332.6032.6032.6032.6032.60100
Apr 18, 202332.7432.7432.7432.7432.74100
Apr 17, 202332.7332.7332.7332.7332.73-
Apr 14, 202332.5732.5732.5732.5732.57100
Apr 13, 202332.9632.9632.9632.9632.96-
Apr 12, 202332.4032.4032.4032.4032.40-
Apr 11, 202332.6332.6332.6332.6332.63100
Apr 10, 202332.2732.2732.2732.2732.27-
Apr 06, 202331.8331.8331.8331.8331.83100
Apr 05, 202332.0932.0932.0932.0932.09100
Apr 04, 202332.5232.5232.5232.5232.52100
Apr 03, 202333.1333.1333.1333.1333.13100
Mar 31, 202333.0233.0233.0233.0233.02100
Mar 30, 202332.6532.6532.6532.6532.65100
Mar 29, 202332.2932.2932.2932.2932.29100
Mar 28, 202331.7331.7331.7331.7331.73100
Mar 27, 202331.5031.5031.5031.5031.50200
Mar 24, 202331.2431.2431.2431.2431.24100
Mar 23, 202331.2531.2531.2531.2531.25100
Mar 22, 202331.3031.3031.3031.3031.30-
Mar 22, 20230.054 Dividend
Mar 21, 202331.4931.7831.4931.7831.72400
Mar 20, 202331.4231.4231.3031.3031.24200
Mar 17, 202330.7330.7330.7330.7330.67100
Mar 16, 202331.2431.2431.2431.2431.19-
Mar 15, 202330.4930.4930.4930.4930.44100
Mar 14, 202331.3431.7131.3431.7131.65100
Mar 13, 202331.1931.1931.1931.1931.14-
Mar 10, 202331.3631.3931.3631.3931.33300
Mar 09, 202332.3532.3532.0832.0832.03200
Mar 08, 202332.7532.7532.7532.7532.70-
Mar 07, 202332.5132.5132.5132.5132.45-
Mar 06, 202333.1933.1933.1933.1933.14100
Mar 03, 202333.9433.9433.7833.7833.72200
Mar 02, 202333.1733.1733.1733.1733.12100
Mar 01, 202333.3533.3533.0633.0633.01100
Feb 28, 202332.7632.7632.7632.7632.71100
Feb 27, 202332.6632.6632.6632.6632.60200
Feb 24, 202332.4632.4632.4632.4632.41100
Feb 23, 202332.8132.8132.8132.8132.75100
Feb 22, 202332.6132.6132.6132.6132.55100
Feb 21, 202333.1033.1032.3232.3232.27200
Feb 17, 202333.0633.0633.0633.0633.01100
Feb 16, 202332.9732.9732.9732.9732.91100
Feb 15, 202332.7332.7332.7332.7332.68100
Feb 14, 202332.7832.7832.7832.7832.72100
Feb 13, 202332.6032.6032.4632.4632.40300
Feb 10, 202332.2432.2432.1132.2132.15400
Feb 09, 202332.4232.4232.4232.4232.37100
Feb 08, 202332.7232.7232.7232.7232.66-
Feb 07, 202332.8933.1232.6433.1233.06400
Feb 06, 202332.5532.5532.5532.5532.49100
Feb 03, 202333.0733.0733.0733.0733.01100
Feb 02, 202333.5633.5633.5633.5633.50100
Feb 01, 202333.0433.0433.0433.0432.98-
Jan 31, 202332.5032.5032.5032.5032.45-
Jan 30, 202331.8831.8831.8831.8831.82100
Jan 27, 202332.1932.1932.1932.1932.14-
Jan 26, 202332.2432.2432.2432.2432.18100
Jan 25, 202331.6331.8031.6331.8031.751,000
Jan 24, 202331.7631.7631.7631.7631.71-
Jan 23, 202331.6731.8931.6731.8931.83100
Jan 20, 202331.5331.5331.5331.5331.48-
Jan 19, 202330.6930.8630.6930.8630.81100
Jan 18, 202331.4331.4331.1931.1931.14200
Jan 17, 202331.4631.4631.4631.4631.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...