Canada markets closed

ProShares Smart Materials ETF (TINT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
32.19-0.05 (-0.15%)
At close: 02:15PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202332.1932.1932.1932.1932.19-
Jan 26, 202332.2432.2432.2432.2432.24100
Jan 25, 202331.6331.8031.6331.8031.801,000
Jan 24, 202331.7631.7631.7631.7631.76-
Jan 23, 202331.6731.8931.6731.8931.89100
Jan 20, 202331.5331.5331.5331.5331.53-
Jan 19, 202330.6930.8630.6930.8630.86100
Jan 18, 202331.4331.4331.1931.1931.19200
Jan 17, 202331.4631.4631.4631.4631.46-
Jan 13, 202331.3331.4331.3331.4331.43100
Jan 12, 202331.4031.4031.4031.4031.40100
Jan 11, 202331.1031.1031.1031.1031.10100
Jan 10, 202330.6230.6930.6230.6930.69100
Jan 09, 202330.5030.5030.3330.3330.339,300
Jan 06, 202329.9729.9729.9729.9729.97-
Jan 05, 202328.9028.9028.9028.9028.90-
Jan 04, 202329.5029.5029.5029.5029.50-
Jan 03, 202328.7528.7528.7528.7528.75100
Dec 30, 202228.6728.6728.6728.6728.67-
Dec 29, 202228.8828.8828.8828.8828.88100
Dec 28, 202228.4428.4428.4428.4428.44100
Dec 27, 202228.7828.7828.7828.7828.78100
Dec 23, 202228.7228.7228.7228.7228.72-
Dec 22, 202228.5528.5528.5528.5528.55100
Dec 22, 20220.203 Dividend
Dec 21, 202229.4229.4229.4229.4229.22-
Dec 20, 202229.0629.0629.0629.0628.86100
Dec 19, 202228.9728.9728.9728.9728.77-
Dec 16, 202229.2929.2929.2929.2929.09-
Dec 15, 202229.4029.4029.4029.4029.19-
Dec 14, 202230.4830.4830.4830.4830.26100
Dec 13, 202231.0631.0630.5530.6630.44500
Dec 12, 202230.1330.1330.1330.1329.92-
Dec 09, 202230.0230.0230.0230.0229.82-
Dec 08, 202230.0830.0830.0830.0829.87-
Dec 07, 202230.1530.1530.1530.1529.94100
Dec 06, 202230.0130.0430.0130.0429.83300
Dec 05, 202230.5630.5630.5630.5630.35100
Dec 02, 202231.0031.0031.0031.0030.79-
Dec 01, 202230.8730.8730.8730.8730.66100
Nov 30, 202229.8630.7729.8530.7730.56300
Nov 29, 202229.9130.2229.9130.0929.89200
Nov 28, 202229.9929.9929.9929.9929.78100
Nov 25, 202230.8330.8330.8330.8330.61-
Nov 23, 202230.8330.8330.8330.8330.61-
Nov 22, 202230.3530.6130.2030.5730.361,800
Nov 21, 202230.0930.0930.0930.0929.88-
Nov 18, 202230.3930.3930.3930.3930.18100
Nov 17, 202230.1230.1930.0330.1929.98400
Nov 16, 202230.5030.5030.5030.5030.29100
Nov 15, 202231.1731.1731.1731.1730.95-
Nov 14, 202230.9830.9830.9830.9830.76100
Nov 11, 202231.2031.2031.2031.2030.98100
Nov 10, 202229.2030.1229.2030.1229.91300
Nov 09, 202228.1328.1328.1328.1327.94100
Nov 08, 202228.6728.6728.6728.6728.47-
Nov 07, 202228.3128.3128.3128.3128.12100
Nov 04, 202227.3027.9127.3027.9127.72400
Nov 03, 202226.7226.7226.7226.7226.53100
Nov 02, 202226.7826.7826.7826.7826.59-
Nov 01, 202228.0028.0027.8527.8527.66300
Oct 31, 202227.6527.6527.6527.6527.46100
Oct 28, 202227.8527.8527.8527.8527.66100
Oct 27, 202227.6327.6327.6327.6327.44-
Oct 26, 202227.7927.7927.7927.7927.60-
Oct 25, 202227.8927.8927.8927.8927.70100
Oct 24, 202227.3727.3727.3727.3727.18-
Oct 21, 202227.2827.2827.2827.2827.09100
Oct 20, 202226.6226.6226.6226.6226.44-
Oct 19, 202226.7626.7626.7626.7626.57-
Oct 18, 202227.1127.1127.1127.1126.92-
Oct 17, 202226.6326.6326.6326.6326.45-
Oct 14, 202225.7725.7725.7725.7725.59100
Oct 13, 202226.3926.3926.3926.3926.20100
Oct 12, 202225.7825.7825.7825.7825.60100
Oct 11, 202226.0226.0225.9325.9325.75100
Oct 10, 202226.2226.3626.1826.3626.17900
Oct 07, 202227.0127.0126.3326.3326.15200
Oct 06, 202227.4127.4127.4127.4127.22100
Oct 05, 202227.6227.6227.6227.6227.43100
Oct 04, 202227.4227.4227.4227.4227.23-
Oct 03, 202226.2826.2826.2826.2826.10100
Sept 30, 202225.4225.4225.4225.4225.24100
Sept 29, 202225.6325.6325.6325.6325.45100
Sept 28, 202226.2626.2626.2626.2626.08100
Sept 27, 202225.9025.9025.6325.6325.45400
Sept 26, 202225.7625.7625.7625.7625.59100
Sept 23, 202226.1826.2026.1826.2026.02100
Sept 22, 202227.1527.1527.1527.1526.96100
Sept 21, 202228.1428.1427.5527.5527.36100
Sept 21, 20220.027 Dividend
Sept 20, 202228.1828.1828.1828.1827.96100
Sept 19, 202228.8028.8028.8028.8028.57100
Sept 16, 202228.7128.7128.3928.3928.17100
Sept 15, 202229.0929.0929.0929.0928.86100
Sept 14, 202229.3229.3229.3229.3229.09300
Sept 13, 202229.6129.6129.6129.6129.38100
Sept 12, 202231.0631.0630.9830.9830.73100
Sept 09, 202230.0530.3630.0530.3630.13300
Sept 08, 202229.7629.7629.7629.7629.53100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...