ProShares Smart Materials ETF (TINT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

32.04

-0.07

(-0.21%)

At close: 09:30AM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	32.07	32.07	32.03	32.03	32.03	300
Apr 17, 2024	32.10	32.10	32.10	32.10	32.10	100
Apr 16, 2024	32.11	32.11	32.11	32.11	32.11	100
Apr 15, 2024	32.21	32.21	32.18	32.18	32.18	300
Apr 12, 2024	32.36	32.36	32.36	32.36	32.36	100
Apr 11, 2024	33.07	33.07	33.00	33.00	33.00	700
Apr 10, 2024	32.96	32.96	32.96	32.96	32.96	100
Apr 09, 2024	33.42	33.71	33.38	33.71	33.71	1,500
Apr 08, 2024	33.41	33.41	33.41	33.41	33.41	100
Apr 05, 2024	33.46	33.46	33.46	33.46	33.46	100
Apr 04, 2024	33.47	33.47	33.47	33.47	33.47	100
Apr 03, 2024	33.81	33.81	33.81	33.81	33.81	100
Apr 02, 2024	33.54	33.54	33.54	33.54	33.54	-
Apr 01, 2024	33.85	33.85	33.85	33.85	33.85	100
Mar 28, 2024	33.79	33.79	33.79	33.79	33.79	100
Mar 27, 2024	33.86	33.86	33.86	33.86	33.86	100
Mar 26, 2024	33.35	33.35	33.35	33.35	33.35	100
Mar 25, 2024	33.45	33.45	33.45	33.45	33.45	100
Mar 22, 2024	33.44	33.44	33.44	33.44	33.44	100
Mar 21, 2024	33.61	33.61	33.61	33.61	33.61	100
Mar 20, 2024	33.36	33.36	33.36	33.36	33.36	100
Mar 20, 2024	0.013 Dividend
Mar 19, 2024	32.81	32.81	32.81	32.81	32.80	-
Mar 18, 2024	32.74	32.74	32.74	32.74	32.73	100
Mar 15, 2024	32.65	32.65	32.65	32.65	32.64	100
Mar 14, 2024	32.60	32.60	32.60	32.60	32.58	100
Mar 13, 2024	32.93	32.93	32.93	32.93	32.92	100
Mar 12, 2024	32.92	33.10	32.92	33.10	33.08	100
Mar 11, 2024	32.87	32.87	32.87	32.87	32.85	100
Mar 08, 2024	32.97	32.97	32.97	32.97	32.96	100
Mar 07, 2024	33.10	33.10	33.10	33.10	33.09	-
Mar 06, 2024	32.51	32.51	32.51	32.51	32.50	100
Mar 05, 2024	32.17	32.17	32.17	32.17	32.16	100
Mar 04, 2024	32.45	32.45	32.45	32.45	32.44	100
Mar 01, 2024	32.52	32.52	32.52	32.52	32.51	100
Feb 29, 2024	32.37	32.37	32.37	32.37	32.35	100
Feb 28, 2024	32.67	32.67	32.67	32.67	32.66	100
Feb 27, 2024	32.69	32.84	32.69	32.84	32.83	200
Feb 26, 2024	32.85	32.85	32.85	32.85	32.84	100
Feb 23, 2024	33.23	33.23	33.08	33.08	33.06	100
Feb 22, 2024	33.10	33.10	33.10	33.10	33.09	100
Feb 21, 2024	32.52	32.69	32.52	32.69	32.67	300
Feb 20, 2024	32.47	32.47	32.47	32.47	32.46	100
Feb 16, 2024	32.65	32.65	32.65	32.65	32.64	-
Feb 15, 2024	32.26	32.54	32.26	32.54	32.53	1,400
Feb 14, 2024	32.08	32.08	32.08	32.08	32.06	-
Feb 13, 2024	31.71	31.71	31.71	31.71	31.70	100
Feb 12, 2024	32.57	32.57	32.57	32.57	32.56	-
Feb 09, 2024	32.23	32.23	32.23	32.23	32.22	100
Feb 08, 2024	32.09	32.09	32.09	32.09	32.08	100
Feb 07, 2024	32.06	32.06	32.06	32.06	32.05	100
Feb 06, 2024	31.78	32.00	31.78	32.00	31.99	300
Feb 05, 2024	31.82	31.82	31.82	31.82	31.81	100
Feb 02, 2024	32.33	32.33	32.10	32.10	32.09	300
Feb 01, 2024	32.28	32.28	32.28	32.28	32.26	100
Jan 31, 2024	31.94	31.94	31.94	31.94	31.93	100
Jan 30, 2024	32.38	32.38	32.38	32.38	32.37	-
Jan 29, 2024	32.71	32.71	32.59	32.59	32.58	800
Jan 26, 2024	32.51	32.51	32.51	32.51	32.50	100
Jan 25, 2024	32.48	32.48	32.48	32.48	32.47	100
Jan 24, 2024	32.46	32.46	32.46	32.46	32.45	100
Jan 23, 2024	32.60	32.60	32.60	32.60	32.58	100
Jan 22, 2024	32.60	32.60	32.60	32.60	32.59	100
Jan 19, 2024	32.42	32.42	32.42	32.42	32.40	100
Jan 18, 2024	32.33	32.33	32.33	32.33	32.31	-
Jan 17, 2024	31.92	31.92	31.92	31.92	31.90	100
Jan 16, 2024	32.32	32.32	32.32	32.32	32.31	100
Jan 12, 2024	32.94	32.94	32.94	32.94	32.92	100
Jan 11, 2024	32.94	32.94	32.94	32.94	32.93	-
Jan 10, 2024	32.98	32.98	32.98	32.98	32.97	100
Jan 09, 2024	32.83	33.01	32.83	33.01	33.00	300
Jan 08, 2024	33.41	33.41	33.41	33.41	33.40	-
Jan 05, 2024	33.06	33.06	33.06	33.06	33.05	-
Jan 04, 2024	32.89	32.89	32.89	32.89	32.88	100
Jan 03, 2024	33.01	33.01	33.01	33.01	33.00	-
Jan 02, 2024	33.70	33.70	33.70	33.70	33.69	100
Dec 29, 2023	34.06	34.06	34.06	34.06	34.05	100
Dec 28, 2023	34.11	34.24	34.11	34.22	34.21	500
Dec 27, 2023	34.26	34.26	34.26	34.26	34.24	100
Dec 26, 2023	34.15	34.15	34.15	34.15	34.14	100
Dec 22, 2023	33.96	33.96	33.96	33.96	33.95	100
Dec 21, 2023	33.71	33.71	33.71	33.71	33.70	-
Dec 20, 2023	33.41	33.41	33.19	33.19	33.17	300
Dec 20, 2023	0.091 Dividend
Dec 19, 2023	33.69	33.69	33.69	33.69	33.59	100
Dec 18, 2023	33.40	33.40	33.40	33.40	33.29	100
Dec 15, 2023	33.27	33.27	33.27	33.27	33.17	100
Dec 14, 2023	33.41	33.41	33.41	33.41	33.31	100
Dec 13, 2023	32.78	32.78	32.78	32.78	32.67	100
Dec 12, 2023	32.04	32.04	32.04	32.04	31.95	100
Dec 11, 2023	31.92	31.92	31.92	31.92	31.83	100
Dec 08, 2023	31.63	31.63	31.63	31.63	31.53	100
Dec 07, 2023	31.67	31.67	31.67	31.67	31.58	-
Dec 06, 2023	31.31	31.31	31.31	31.31	31.21	-
Dec 05, 2023	31.31	31.31	31.31	31.31	31.21	100
Dec 04, 2023	31.63	31.63	31.63	31.63	31.53	100
Dec 01, 2023	31.81	31.81	31.81	31.81	31.71	100
Nov 30, 2023	31.20	31.20	31.20	31.20	31.10	100
Nov 29, 2023	31.07	31.07	31.07	31.07	30.97	100
Nov 28, 2023	30.98	30.98	30.98	30.98	30.88	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7269+0.0005(+0.07%)

CRUDE OIL83.18+0.45(+0.54%)

Bitcoin CAD89,217.65+4,500.88(+5.31%)

ProShares Smart Materials ETF (TINT)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7269
+0.0005(+0.07%)

CRUDE OIL
83.18
+0.45(+0.54%)

Bitcoin CAD
89,217.65
+4,500.88(+5.31%)