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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	32.19	32.19	32.19	32.19	32.19	-
Jan 26, 2023	32.24	32.24	32.24	32.24	32.24	100
Jan 25, 2023	31.63	31.80	31.63	31.80	31.80	1,000
Jan 24, 2023	31.76	31.76	31.76	31.76	31.76	-
Jan 23, 2023	31.67	31.89	31.67	31.89	31.89	100
Jan 20, 2023	31.53	31.53	31.53	31.53	31.53	-
Jan 19, 2023	30.69	30.86	30.69	30.86	30.86	100
Jan 18, 2023	31.43	31.43	31.19	31.19	31.19	200
Jan 17, 2023	31.46	31.46	31.46	31.46	31.46	-
Jan 13, 2023	31.33	31.43	31.33	31.43	31.43	100
Jan 12, 2023	31.40	31.40	31.40	31.40	31.40	100
Jan 11, 2023	31.10	31.10	31.10	31.10	31.10	100
Jan 10, 2023	30.62	30.69	30.62	30.69	30.69	100
Jan 09, 2023	30.50	30.50	30.33	30.33	30.33	9,300
Jan 06, 2023	29.97	29.97	29.97	29.97	29.97	-
Jan 05, 2023	28.90	28.90	28.90	28.90	28.90	-
Jan 04, 2023	29.50	29.50	29.50	29.50	29.50	-
Jan 03, 2023	28.75	28.75	28.75	28.75	28.75	100
Dec 30, 2022	28.67	28.67	28.67	28.67	28.67	-
Dec 29, 2022	28.88	28.88	28.88	28.88	28.88	100
Dec 28, 2022	28.44	28.44	28.44	28.44	28.44	100
Dec 27, 2022	28.78	28.78	28.78	28.78	28.78	100
Dec 23, 2022	28.72	28.72	28.72	28.72	28.72	-
Dec 22, 2022	28.55	28.55	28.55	28.55	28.55	100
Dec 22, 2022	0.203 Dividend
Dec 21, 2022	29.42	29.42	29.42	29.42	29.22	-
Dec 20, 2022	29.06	29.06	29.06	29.06	28.86	100
Dec 19, 2022	28.97	28.97	28.97	28.97	28.77	-
Dec 16, 2022	29.29	29.29	29.29	29.29	29.09	-
Dec 15, 2022	29.40	29.40	29.40	29.40	29.19	-
Dec 14, 2022	30.48	30.48	30.48	30.48	30.26	100
Dec 13, 2022	31.06	31.06	30.55	30.66	30.44	500
Dec 12, 2022	30.13	30.13	30.13	30.13	29.92	-
Dec 09, 2022	30.02	30.02	30.02	30.02	29.82	-
Dec 08, 2022	30.08	30.08	30.08	30.08	29.87	-
Dec 07, 2022	30.15	30.15	30.15	30.15	29.94	100
Dec 06, 2022	30.01	30.04	30.01	30.04	29.83	300
Dec 05, 2022	30.56	30.56	30.56	30.56	30.35	100
Dec 02, 2022	31.00	31.00	31.00	31.00	30.79	-
Dec 01, 2022	30.87	30.87	30.87	30.87	30.66	100
Nov 30, 2022	29.86	30.77	29.85	30.77	30.56	300
Nov 29, 2022	29.91	30.22	29.91	30.09	29.89	200
Nov 28, 2022	29.99	29.99	29.99	29.99	29.78	100
Nov 25, 2022	30.83	30.83	30.83	30.83	30.61	-
Nov 23, 2022	30.83	30.83	30.83	30.83	30.61	-
Nov 22, 2022	30.35	30.61	30.20	30.57	30.36	1,800
Nov 21, 2022	30.09	30.09	30.09	30.09	29.88	-
Nov 18, 2022	30.39	30.39	30.39	30.39	30.18	100
Nov 17, 2022	30.12	30.19	30.03	30.19	29.98	400
Nov 16, 2022	30.50	30.50	30.50	30.50	30.29	100
Nov 15, 2022	31.17	31.17	31.17	31.17	30.95	-
Nov 14, 2022	30.98	30.98	30.98	30.98	30.76	100
Nov 11, 2022	31.20	31.20	31.20	31.20	30.98	100
Nov 10, 2022	29.20	30.12	29.20	30.12	29.91	300
Nov 09, 2022	28.13	28.13	28.13	28.13	27.94	100
Nov 08, 2022	28.67	28.67	28.67	28.67	28.47	-
Nov 07, 2022	28.31	28.31	28.31	28.31	28.12	100
Nov 04, 2022	27.30	27.91	27.30	27.91	27.72	400
Nov 03, 2022	26.72	26.72	26.72	26.72	26.53	100
Nov 02, 2022	26.78	26.78	26.78	26.78	26.59	-
Nov 01, 2022	28.00	28.00	27.85	27.85	27.66	300
Oct 31, 2022	27.65	27.65	27.65	27.65	27.46	100
Oct 28, 2022	27.85	27.85	27.85	27.85	27.66	100
Oct 27, 2022	27.63	27.63	27.63	27.63	27.44	-
Oct 26, 2022	27.79	27.79	27.79	27.79	27.60	-
Oct 25, 2022	27.89	27.89	27.89	27.89	27.70	100
Oct 24, 2022	27.37	27.37	27.37	27.37	27.18	-
Oct 21, 2022	27.28	27.28	27.28	27.28	27.09	100
Oct 20, 2022	26.62	26.62	26.62	26.62	26.44	-
Oct 19, 2022	26.76	26.76	26.76	26.76	26.57	-
Oct 18, 2022	27.11	27.11	27.11	27.11	26.92	-
Oct 17, 2022	26.63	26.63	26.63	26.63	26.45	-
Oct 14, 2022	25.77	25.77	25.77	25.77	25.59	100
Oct 13, 2022	26.39	26.39	26.39	26.39	26.20	100
Oct 12, 2022	25.78	25.78	25.78	25.78	25.60	100
Oct 11, 2022	26.02	26.02	25.93	25.93	25.75	100
Oct 10, 2022	26.22	26.36	26.18	26.36	26.17	900
Oct 07, 2022	27.01	27.01	26.33	26.33	26.15	200
Oct 06, 2022	27.41	27.41	27.41	27.41	27.22	100
Oct 05, 2022	27.62	27.62	27.62	27.62	27.43	100
Oct 04, 2022	27.42	27.42	27.42	27.42	27.23	-
Oct 03, 2022	26.28	26.28	26.28	26.28	26.10	100
Sept 30, 2022	25.42	25.42	25.42	25.42	25.24	100
Sept 29, 2022	25.63	25.63	25.63	25.63	25.45	100
Sept 28, 2022	26.26	26.26	26.26	26.26	26.08	100
Sept 27, 2022	25.90	25.90	25.63	25.63	25.45	400
Sept 26, 2022	25.76	25.76	25.76	25.76	25.59	100
Sept 23, 2022	26.18	26.20	26.18	26.20	26.02	100
Sept 22, 2022	27.15	27.15	27.15	27.15	26.96	100
Sept 21, 2022	28.14	28.14	27.55	27.55	27.36	100
Sept 21, 2022	0.027 Dividend
Sept 20, 2022	28.18	28.18	28.18	28.18	27.96	100
Sept 19, 2022	28.80	28.80	28.80	28.80	28.57	100
Sept 16, 2022	28.71	28.71	28.39	28.39	28.17	100
Sept 15, 2022	29.09	29.09	29.09	29.09	28.86	100
Sept 14, 2022	29.32	29.32	29.32	29.32	29.09	300
Sept 13, 2022	29.61	29.61	29.61	29.61	29.38	100
Sept 12, 2022	31.06	31.06	30.98	30.98	30.73	100
Sept 09, 2022	30.05	30.36	30.05	30.36	30.13	300
Sept 08, 2022	29.76	29.76	29.76	29.76	29.53	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,879.14-107.88(-0.35%)

ProShares Smart Materials ETF (TINT)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,879.14
-107.88(-0.35%)