Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202225.6325.6325.6325.6325.63100
Sept 28, 202226.2626.2626.2626.2626.26100
Sept 27, 202225.9025.9025.6325.6325.63400
Sept 26, 202225.7625.7625.7625.7625.76100
Sept 23, 202226.1826.2026.1826.2026.20100
Sept 22, 202227.1527.1527.1527.1527.15100
Sept 21, 202228.1428.1427.5527.5527.55100
Sept 21, 20220.027 Dividend
Sept 20, 202228.1828.1828.1828.1828.15100
Sept 19, 202228.8028.8028.8028.8028.77100
Sept 16, 202228.7128.7128.3928.3928.36100
Sept 15, 202229.0929.0929.0929.0929.06100
Sept 14, 202229.3229.3229.3229.3229.29300
Sept 13, 202229.6129.6129.6129.6129.58100
Sept 12, 202231.0631.0630.9830.9830.95100
Sept 09, 202230.0530.3630.0530.3630.34300
Sept 08, 202229.7629.7629.7629.7629.73100
Sept 07, 202229.2229.6429.2229.6429.61800
Sept 06, 202229.4529.4529.0829.0829.05200
Sept 02, 202229.9430.1729.4029.4029.37900
Sept 01, 202229.6429.6429.6429.6429.62100
Aug 31, 202230.2730.2730.2730.2730.24-
Aug 30, 202230.3230.3230.3230.3230.29100
Aug 29, 202230.5730.5730.5730.5730.54100
Aug 26, 202230.8130.8130.8130.8130.78100
Aug 25, 202231.3232.0331.3232.0332.00300
Aug 24, 202231.4131.4131.4131.4131.37100
Aug 23, 202231.2431.2431.2431.2431.21-
Aug 22, 202231.3131.3130.9830.9830.95200
Aug 19, 202231.9231.9831.9231.9431.91600
Aug 18, 202232.7332.7332.7332.7332.70100
Aug 17, 202232.7332.7332.7332.7332.70100
Aug 16, 202232.8933.2432.8933.2433.21400
Aug 15, 202233.0233.0833.0233.0733.03500
Aug 12, 202233.0833.0833.0833.0833.05-
Aug 11, 202232.7532.7532.4032.4032.37300
Aug 10, 202231.9032.2331.9032.2332.20400
Aug 09, 202231.1531.1531.1531.1531.12100
Aug 08, 202231.8531.8531.8431.8431.81100
Aug 05, 202231.7331.7331.7331.7331.69-
Aug 04, 202231.8731.8731.8531.8531.82500
Aug 03, 202231.6731.7131.6731.7131.68300
Aug 02, 202231.4931.4931.4931.4931.45100
Aug 01, 202231.8431.8431.8431.8431.81100
Jul 29, 202231.7331.7331.7331.7331.70100
Jul 28, 202230.8431.2730.8431.2731.25400
Jul 27, 202230.7730.7730.7730.7730.74-
Jul 26, 202230.4030.4030.1730.1730.14200
Jul 25, 202230.6030.6030.6030.6030.57100
Jul 22, 202230.7130.7130.7130.7130.68-
Jul 21, 202230.9030.9030.9030.9030.87-
Jul 20, 202230.5730.5730.5730.5730.54-
Jul 19, 202230.3530.3530.3530.3530.33-
Jul 18, 202229.3929.3929.3929.3929.36100
Jul 15, 202229.2929.2929.2929.2929.26100
Jul 14, 202228.1828.8328.1828.7528.72300
Jul 13, 202229.0629.0629.0629.0629.03-
Jul 12, 202228.8329.3228.8329.0529.02200
Jul 11, 202229.0829.0829.0829.0829.05-
Jul 08, 202229.6029.6029.5029.5029.47400
Jul 07, 202229.4729.4729.4729.4729.44-
Jul 06, 202228.8428.8428.8428.8428.82200
Jul 05, 202228.7628.7628.7628.7628.73-
Jul 01, 202229.0329.0329.0329.0329.00100
Jun 30, 202229.0329.0329.0329.0329.00100
Jun 29, 202229.4929.4929.3429.3429.313,400
Jun 28, 202229.9229.9229.9229.9229.90100
Jun 27, 202230.4730.4730.2530.2530.22300
Jun 24, 202230.2530.2530.2530.2530.22100
Jun 23, 202228.8728.8728.8728.8728.84400
Jun 22, 202229.3029.3029.3029.3029.27300
Jun 22, 20220.04 Dividend
Jun 21, 202229.7529.7529.7529.7529.68300
Jun 17, 202229.4729.5329.4729.5329.46400
Jun 16, 202229.6429.6429.5029.5029.43300
Jun 15, 202231.2631.2631.2631.2631.19100
Jun 14, 202231.0031.0031.0031.0030.93200
Jun 13, 202231.3031.3031.3031.3031.23100
Jun 10, 202233.1333.1333.1333.1333.05100
Jun 09, 202234.2934.2934.2934.2934.2110,800
Jun 08, 202235.4735.4735.0635.0634.982,800
Jun 07, 202235.2535.7035.1235.7035.622,200
Jun 06, 202235.5835.5835.5835.5835.49100
Jun 03, 202235.2535.2535.2535.2535.17300
Jun 02, 202235.7235.9035.7235.9035.82800
Jun 01, 202235.5335.5934.7535.0935.015,200
May 31, 202235.2935.2935.2535.2535.17300
May 27, 202235.5335.5335.5335.5335.45100
May 26, 202234.7634.7734.7634.7734.69600
May 25, 202233.8133.8133.8133.8133.73-
May 24, 202233.4933.4933.4933.4933.41100
May 23, 202234.0734.0734.0734.0733.99100
May 20, 202233.5333.5333.5333.5333.45100
May 19, 202233.8933.8933.8933.8933.81-
May 18, 202233.5333.5333.5333.5333.45100
May 17, 202234.5934.5934.5934.5934.51-
May 16, 202233.3733.3733.3733.3733.29100
May 13, 202233.4233.4233.4233.4233.34100
May 12, 202232.3332.3332.3332.3332.26100
May 11, 202232.6632.6632.6632.6632.59100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...