ProShares Smart Materials ETF (TINT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

25.63

-0.63

(-2.40%)

At close: 09:30AM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2022	25.63	25.63	25.63	25.63	25.63	100
Sept 28, 2022	26.26	26.26	26.26	26.26	26.26	100
Sept 27, 2022	25.90	25.90	25.63	25.63	25.63	400
Sept 26, 2022	25.76	25.76	25.76	25.76	25.76	100
Sept 23, 2022	26.18	26.20	26.18	26.20	26.20	100
Sept 22, 2022	27.15	27.15	27.15	27.15	27.15	100
Sept 21, 2022	28.14	28.14	27.55	27.55	27.55	100
Sept 21, 2022	0.027 Dividend
Sept 20, 2022	28.18	28.18	28.18	28.18	28.15	100
Sept 19, 2022	28.80	28.80	28.80	28.80	28.77	100
Sept 16, 2022	28.71	28.71	28.39	28.39	28.36	100
Sept 15, 2022	29.09	29.09	29.09	29.09	29.06	100
Sept 14, 2022	29.32	29.32	29.32	29.32	29.29	300
Sept 13, 2022	29.61	29.61	29.61	29.61	29.58	100
Sept 12, 2022	31.06	31.06	30.98	30.98	30.95	100
Sept 09, 2022	30.05	30.36	30.05	30.36	30.34	300
Sept 08, 2022	29.76	29.76	29.76	29.76	29.73	100
Sept 07, 2022	29.22	29.64	29.22	29.64	29.61	800
Sept 06, 2022	29.45	29.45	29.08	29.08	29.05	200
Sept 02, 2022	29.94	30.17	29.40	29.40	29.37	900
Sept 01, 2022	29.64	29.64	29.64	29.64	29.62	100
Aug 31, 2022	30.27	30.27	30.27	30.27	30.24	-
Aug 30, 2022	30.32	30.32	30.32	30.32	30.29	100
Aug 29, 2022	30.57	30.57	30.57	30.57	30.54	100
Aug 26, 2022	30.81	30.81	30.81	30.81	30.78	100
Aug 25, 2022	31.32	32.03	31.32	32.03	32.00	300
Aug 24, 2022	31.41	31.41	31.41	31.41	31.37	100
Aug 23, 2022	31.24	31.24	31.24	31.24	31.21	-
Aug 22, 2022	31.31	31.31	30.98	30.98	30.95	200
Aug 19, 2022	31.92	31.98	31.92	31.94	31.91	600
Aug 18, 2022	32.73	32.73	32.73	32.73	32.70	100
Aug 17, 2022	32.73	32.73	32.73	32.73	32.70	100
Aug 16, 2022	32.89	33.24	32.89	33.24	33.21	400
Aug 15, 2022	33.02	33.08	33.02	33.07	33.03	500
Aug 12, 2022	33.08	33.08	33.08	33.08	33.05	-
Aug 11, 2022	32.75	32.75	32.40	32.40	32.37	300
Aug 10, 2022	31.90	32.23	31.90	32.23	32.20	400
Aug 09, 2022	31.15	31.15	31.15	31.15	31.12	100
Aug 08, 2022	31.85	31.85	31.84	31.84	31.81	100
Aug 05, 2022	31.73	31.73	31.73	31.73	31.69	-
Aug 04, 2022	31.87	31.87	31.85	31.85	31.82	500
Aug 03, 2022	31.67	31.71	31.67	31.71	31.68	300
Aug 02, 2022	31.49	31.49	31.49	31.49	31.45	100
Aug 01, 2022	31.84	31.84	31.84	31.84	31.81	100
Jul 29, 2022	31.73	31.73	31.73	31.73	31.70	100
Jul 28, 2022	30.84	31.27	30.84	31.27	31.25	400
Jul 27, 2022	30.77	30.77	30.77	30.77	30.74	-
Jul 26, 2022	30.40	30.40	30.17	30.17	30.14	200
Jul 25, 2022	30.60	30.60	30.60	30.60	30.57	100
Jul 22, 2022	30.71	30.71	30.71	30.71	30.68	-
Jul 21, 2022	30.90	30.90	30.90	30.90	30.87	-
Jul 20, 2022	30.57	30.57	30.57	30.57	30.54	-
Jul 19, 2022	30.35	30.35	30.35	30.35	30.33	-
Jul 18, 2022	29.39	29.39	29.39	29.39	29.36	100
Jul 15, 2022	29.29	29.29	29.29	29.29	29.26	100
Jul 14, 2022	28.18	28.83	28.18	28.75	28.72	300
Jul 13, 2022	29.06	29.06	29.06	29.06	29.03	-
Jul 12, 2022	28.83	29.32	28.83	29.05	29.02	200
Jul 11, 2022	29.08	29.08	29.08	29.08	29.05	-
Jul 08, 2022	29.60	29.60	29.50	29.50	29.47	400
Jul 07, 2022	29.47	29.47	29.47	29.47	29.44	-
Jul 06, 2022	28.84	28.84	28.84	28.84	28.82	200
Jul 05, 2022	28.76	28.76	28.76	28.76	28.73	-
Jul 01, 2022	29.03	29.03	29.03	29.03	29.00	100
Jun 30, 2022	29.03	29.03	29.03	29.03	29.00	100
Jun 29, 2022	29.49	29.49	29.34	29.34	29.31	3,400
Jun 28, 2022	29.92	29.92	29.92	29.92	29.90	100
Jun 27, 2022	30.47	30.47	30.25	30.25	30.22	300
Jun 24, 2022	30.25	30.25	30.25	30.25	30.22	100
Jun 23, 2022	28.87	28.87	28.87	28.87	28.84	400
Jun 22, 2022	29.30	29.30	29.30	29.30	29.27	300
Jun 22, 2022	0.04 Dividend
Jun 21, 2022	29.75	29.75	29.75	29.75	29.68	300
Jun 17, 2022	29.47	29.53	29.47	29.53	29.46	400
Jun 16, 2022	29.64	29.64	29.50	29.50	29.43	300
Jun 15, 2022	31.26	31.26	31.26	31.26	31.19	100
Jun 14, 2022	31.00	31.00	31.00	31.00	30.93	200
Jun 13, 2022	31.30	31.30	31.30	31.30	31.23	100
Jun 10, 2022	33.13	33.13	33.13	33.13	33.05	100
Jun 09, 2022	34.29	34.29	34.29	34.29	34.21	10,800
Jun 08, 2022	35.47	35.47	35.06	35.06	34.98	2,800
Jun 07, 2022	35.25	35.70	35.12	35.70	35.62	2,200
Jun 06, 2022	35.58	35.58	35.58	35.58	35.49	100
Jun 03, 2022	35.25	35.25	35.25	35.25	35.17	300
Jun 02, 2022	35.72	35.90	35.72	35.90	35.82	800
Jun 01, 2022	35.53	35.59	34.75	35.09	35.01	5,200
May 31, 2022	35.29	35.29	35.25	35.25	35.17	300
May 27, 2022	35.53	35.53	35.53	35.53	35.45	100
May 26, 2022	34.76	34.77	34.76	34.77	34.69	600
May 25, 2022	33.81	33.81	33.81	33.81	33.73	-
May 24, 2022	33.49	33.49	33.49	33.49	33.41	100
May 23, 2022	34.07	34.07	34.07	34.07	33.99	100
May 20, 2022	33.53	33.53	33.53	33.53	33.45	100
May 19, 2022	33.89	33.89	33.89	33.89	33.81	-
May 18, 2022	33.53	33.53	33.53	33.53	33.45	100
May 17, 2022	34.59	34.59	34.59	34.59	34.51	-
May 16, 2022	33.37	33.37	33.37	33.37	33.29	100
May 13, 2022	33.42	33.42	33.42	33.42	33.34	100
May 12, 2022	32.33	32.33	32.33	32.33	32.26	100
May 11, 2022	32.66	32.66	32.66	32.66	32.59	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,441.84-207.08(-1.11%)

S&P 5003,640.47-78.57(-2.11%)

DOW29,225.61-458.13(-1.54%)

CAD/USD0.7296-0.0014(-0.19%)

CRUDE OIL81.16-0.07(-0.09%)

BTC-CAD26,571.52-211.33(-0.79%)

ProShares Smart Materials ETF (TINT)

S&P/TSX
18,441.84
-207.08(-1.11%)

S&P 500
3,640.47
-78.57(-2.11%)

DOW
29,225.61
-458.13(-1.54%)

CAD/USD
0.7296
-0.0014(-0.19%)

CRUDE OIL
81.16
-0.07(-0.09%)

BTC-CAD
26,571.52
-211.33(-0.79%)