Canada markets open in 9 hours 11 minutes

ProShares Smart Materials ETF (TINT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.47-0.18 (-0.54%)
At close: 11:24AM EST
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202432.4732.4732.4732.4732.47100
Feb 16, 202432.6532.6532.6532.6532.65-
Feb 15, 202432.2632.5432.2632.5432.541,400
Feb 14, 202432.0832.0832.0832.0832.08-
Feb 13, 202431.7131.7131.7131.7131.71100
Feb 12, 202432.5732.5732.5732.5732.57-
Feb 09, 202432.2332.2332.2332.2332.23100
Feb 08, 202432.0932.0932.0932.0932.09100
Feb 07, 202432.0632.0632.0632.0632.06100
Feb 06, 202431.7832.0031.7832.0032.00300
Feb 05, 202431.8231.8231.8231.8231.82100
Feb 02, 202432.3332.3332.1032.1032.10300
Feb 01, 202432.2832.2832.2832.2832.28100
Jan 31, 202431.9431.9431.9431.9431.94100
Jan 30, 202432.3832.3832.3832.3832.38-
Jan 29, 202432.7132.7132.5932.5932.59800
Jan 26, 202432.5132.5132.5132.5132.51100
Jan 25, 202432.4832.4832.4832.4832.48100
Jan 24, 202432.4632.4632.4632.4632.46100
Jan 23, 202432.6032.6032.6032.6032.60100
Jan 22, 202432.6032.6032.6032.6032.60100
Jan 19, 202432.4232.4232.4232.4232.42100
Jan 18, 202432.3332.3332.3332.3332.33-
Jan 17, 202431.9231.9231.9231.9231.92100
Jan 16, 202432.3232.3232.3232.3232.32100
Jan 12, 202432.9432.9432.9432.9432.94100
Jan 11, 202432.9432.9432.9432.9432.94-
Jan 10, 202432.9832.9832.9832.9832.98100
Jan 09, 202432.8333.0132.8333.0133.01300
Jan 08, 202433.4133.4133.4133.4133.41-
Jan 05, 202433.0633.0633.0633.0633.06-
Jan 04, 202432.8932.8932.8932.8932.89100
Jan 03, 202433.0133.0133.0133.0133.01-
Jan 02, 202433.7033.7033.7033.7033.70100
Dec 29, 202334.0634.0634.0634.0634.06100
Dec 28, 202334.1134.2434.1134.2234.22500
Dec 27, 202334.2634.2634.2634.2634.26100
Dec 26, 202334.1534.1534.1534.1534.15100
Dec 22, 202333.9633.9633.9633.9633.96100
Dec 21, 202333.7133.7133.7133.7133.71-
Dec 20, 202333.4133.4133.1933.1933.19300
Dec 20, 20230.091 Dividend
Dec 19, 202333.6933.6933.6933.6933.60100
Dec 18, 202333.4033.4033.4033.4033.30100
Dec 15, 202333.2733.2733.2733.2733.18100
Dec 14, 202333.4133.4133.4133.4133.32100
Dec 13, 202332.7832.7832.7832.7832.69100
Dec 12, 202332.0432.0432.0432.0431.96100
Dec 11, 202331.9231.9231.9231.9231.84100
Dec 08, 202331.6331.6331.6331.6331.54100
Dec 07, 202331.6731.6731.6731.6731.59-
Dec 06, 202331.3131.3131.3131.3131.22-
Dec 05, 202331.3131.3131.3131.3131.22100
Dec 04, 202331.6331.6331.6331.6331.54100
Dec 01, 202331.8131.8131.8131.8131.72100
Nov 30, 202331.2031.2031.2031.2031.12100
Nov 29, 202331.0731.0731.0731.0730.99100
Nov 28, 202330.9830.9830.9830.9830.89-
Nov 27, 202331.0931.0931.0931.0931.01-
Nov 24, 202331.1331.1331.1331.1331.05-
Nov 22, 202331.0531.0531.0531.0530.97100
Nov 21, 202331.1531.1531.0131.0130.93400
Nov 20, 202331.3531.3531.3531.3531.27100
Nov 17, 202331.1531.1531.1531.1531.06100
Nov 16, 202331.0631.0631.0631.0630.97100
Nov 15, 202331.1031.1031.1031.1031.02100
Nov 14, 202331.0231.0231.0231.0230.94100
Nov 13, 202329.9929.9929.9929.9929.91-
Nov 10, 202329.9929.9929.9929.9929.91100
Nov 09, 202329.5729.5729.5729.5729.49-
Nov 08, 202329.8229.8229.8229.8229.74100
Nov 07, 202329.6629.6629.6629.6629.58-
Nov 06, 202329.5829.7629.5829.7629.68300
Nov 03, 202329.8029.8029.7529.7529.66200
Nov 02, 202329.2429.2429.2429.2429.16100
Nov 01, 202328.3728.3728.3728.3728.29100
Oct 31, 202328.0328.1728.0328.1728.10400
Oct 30, 202327.9828.1627.9828.1628.081,000
Oct 27, 202327.7327.7327.7327.7327.66100
Oct 26, 202328.0928.0928.0928.0928.01100
Oct 25, 202328.1128.1128.1128.1128.03100
Oct 24, 202328.6728.6728.6728.6728.60-
Oct 23, 202328.6028.6028.6028.6028.53100
Oct 20, 202328.7928.7928.7928.7928.71100
Oct 19, 202329.1229.1229.1229.1229.04100
Oct 18, 202329.5729.5729.5729.5729.49100
Oct 17, 202330.2630.2830.2630.2830.20300
Oct 16, 202330.2330.2830.2330.2830.20100
Oct 13, 202330.0030.0029.7729.8129.73600
Oct 12, 202330.2830.2830.2830.2830.20100
Oct 11, 202330.6330.6330.6330.6330.55-
Oct 10, 202330.2630.2630.2630.2630.18100
Oct 09, 202329.9629.9629.9629.9629.88-
Oct 06, 202330.2030.2030.2030.2030.12-
Oct 05, 202329.9529.9529.9529.9529.87-
Oct 04, 202330.0730.0730.0730.0729.98100
Oct 03, 202329.8029.8029.8029.8029.72100
Oct 02, 202330.1030.1030.1030.1030.02100
Sept 29, 202330.5030.5030.5030.5030.41100
Sept 28, 202330.5130.5130.5130.5130.43100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...