ProShares Nanotechnology ETF (TINY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:35PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 47.59 | 47.59 | 47.12 | 47.35 | 47.35 | 1,775 |
| May 02, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 100 |
| May 01, 2024 | 44.77 | 46.49 | 44.77 | 45.61 | 45.61 | 1,800 |
| Apr 30, 2024 | 47.00 | 47.00 | 46.21 | 46.21 | 46.21 | 400 |
| Apr 29, 2024 | 47.11 | 47.11 | 47.01 | 47.03 | 47.03 | 600 |
| Apr 26, 2024 | 46.51 | 46.72 | 46.51 | 46.72 | 46.72 | 200 |
| Apr 25, 2024 | 46.08 | 46.08 | 45.97 | 45.97 | 45.97 | 300 |
| Apr 24, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 100 |
| Apr 23, 2024 | 44.79 | 45.97 | 44.79 | 45.82 | 45.82 | 1,500 |
| Apr 22, 2024 | 44.82 | 44.82 | 44.26 | 44.79 | 44.79 | 16,000 |
| Apr 19, 2024 | 45.60 | 45.60 | 44.65 | 44.65 | 44.65 | 900 |
| Apr 18, 2024 | 46.76 | 46.76 | 46.10 | 46.10 | 46.10 | 500 |
| Apr 17, 2024 | 47.98 | 47.98 | 46.85 | 46.85 | 46.85 | 700 |
| Apr 16, 2024 | 47.15 | 48.05 | 47.15 | 48.05 | 48.05 | 2,500 |
| Apr 15, 2024 | 49.10 | 49.10 | 47.78 | 47.78 | 47.78 | 14,300 |
| Apr 12, 2024 | 49.05 | 49.05 | 48.26 | 48.26 | 48.26 | 1,700 |
| Apr 11, 2024 | 49.28 | 49.60 | 48.92 | 49.60 | 49.60 | 6,900 |
| Apr 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 300 |
| Apr 09, 2024 | 49.45 | 49.56 | 49.04 | 49.50 | 49.50 | 5,800 |
| Apr 08, 2024 | 49.62 | 49.62 | 49.50 | 49.50 | 49.50 | 300 |
| Apr 05, 2024 | 48.77 | 49.53 | 48.77 | 49.20 | 49.20 | 1,200 |
| Apr 04, 2024 | 50.42 | 50.42 | 48.69 | 48.98 | 48.98 | 4,200 |
| Apr 03, 2024 | 49.47 | 49.99 | 49.47 | 49.93 | 49.93 | 1,400 |
| Apr 02, 2024 | 48.84 | 49.73 | 48.81 | 49.14 | 49.14 | 2,700 |
| Apr 01, 2024 | 50.00 | 50.11 | 49.35 | 49.75 | 49.75 | 7,800 |
| Mar 28, 2024 | 49.86 | 49.86 | 49.58 | 49.70 | 49.70 | 400 |
| Mar 27, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 400 |
| Mar 26, 2024 | 49.92 | 49.92 | 49.37 | 49.37 | 49.37 | 400 |
| Mar 25, 2024 | 50.03 | 50.06 | 49.78 | 49.78 | 49.78 | 1,500 |
| Mar 22, 2024 | 49.76 | 50.12 | 49.76 | 49.85 | 49.85 | 600 |
| Mar 21, 2024 | 50.50 | 50.79 | 50.24 | 50.29 | 50.29 | 5,100 |
| Mar 20, 2024 | 48.77 | 49.20 | 48.77 | 49.20 | 49.20 | 200 |
| Mar 19, 2024 | 47.75 | 48.50 | 47.75 | 48.50 | 48.50 | 400 |
| Mar 18, 2024 | 49.10 | 49.10 | 48.61 | 48.61 | 48.61 | 1,200 |
| Mar 15, 2024 | 48.10 | 48.57 | 48.10 | 48.15 | 48.15 | 5,600 |
| Mar 14, 2024 | 48.53 | 48.70 | 48.12 | 48.12 | 48.12 | 800 |
| Mar 13, 2024 | 49.72 | 49.72 | 49.01 | 49.01 | 49.01 | 900 |
| Mar 12, 2024 | 48.91 | 50.08 | 48.91 | 50.08 | 50.08 | 1,500 |
| Mar 11, 2024 | 48.92 | 49.30 | 48.51 | 48.51 | 48.51 | 1,000 |
| Mar 08, 2024 | 51.89 | 51.89 | 49.98 | 49.98 | 49.98 | 2,100 |
| Mar 07, 2024 | 51.01 | 51.84 | 50.54 | 51.69 | 51.69 | 2,100 |
| Mar 06, 2024 | 50.42 | 51.05 | 50.42 | 50.54 | 50.54 | 1,600 |
| Mar 05, 2024 | 50.21 | 50.21 | 48.94 | 49.46 | 49.46 | 3,800 |
| Mar 04, 2024 | 50.48 | 50.50 | 50.25 | 50.25 | 50.25 | 2,300 |
| Mar 01, 2024 | 49.89 | 50.13 | 49.89 | 49.99 | 49.99 | 1,100 |
| Feb 29, 2024 | 48.23 | 48.51 | 48.23 | 48.51 | 48.51 | 400 |
| Feb 28, 2024 | 47.48 | 47.80 | 47.48 | 47.72 | 47.72 | 400 |
| Feb 27, 2024 | 48.25 | 48.25 | 48.12 | 48.12 | 48.12 | 200 |
| Feb 26, 2024 | 47.97 | 50.18 | 47.85 | 47.85 | 47.85 | 800 |
| Feb 23, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 600 |
| Feb 22, 2024 | 47.88 | 48.32 | 47.88 | 47.88 | 47.88 | 1,200 |
| Feb 21, 2024 | 45.97 | 45.97 | 45.90 | 45.90 | 45.90 | 3,600 |
| Feb 20, 2024 | 46.99 | 46.99 | 45.67 | 45.99 | 45.99 | 4,900 |
| Feb 16, 2024 | 46.64 | 47.54 | 46.64 | 47.25 | 47.25 | 1,000 |
| Feb 15, 2024 | 47.17 | 47.17 | 46.86 | 46.86 | 46.86 | 600 |
| Feb 14, 2024 | 45.63 | 46.21 | 45.63 | 46.21 | 46.21 | 400 |
| Feb 13, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 100 |
| Feb 12, 2024 | 45.92 | 45.92 | 45.28 | 45.28 | 45.28 | 400 |
| Feb 09, 2024 | 44.89 | 45.46 | 44.82 | 45.36 | 45.36 | 3,000 |
| Feb 08, 2024 | 43.93 | 44.25 | 43.93 | 44.25 | 44.25 | 200 |
| Feb 07, 2024 | 43.99 | 43.99 | 43.73 | 43.73 | 43.73 | 500 |
| Feb 06, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 100 |
| Feb 05, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 100 |
| Feb 02, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 100 |
| Feb 01, 2024 | 42.67 | 43.24 | 42.67 | 43.24 | 43.24 | 20,600 |
| Jan 31, 2024 | 42.47 | 42.60 | 42.47 | 42.60 | 42.60 | 200 |
| Jan 30, 2024 | 43.20 | 43.28 | 42.95 | 42.95 | 42.95 | 400 |
| Jan 29, 2024 | 42.87 | 43.15 | 42.57 | 43.15 | 43.15 | 400 |
| Jan 26, 2024 | 43.26 | 43.39 | 42.95 | 42.95 | 42.95 | 600 |
| Jan 25, 2024 | 44.46 | 44.49 | 43.79 | 43.79 | 43.79 | 3,700 |
| Jan 24, 2024 | 43.56 | 43.56 | 43.55 | 43.55 | 43.55 | 100 |
| Jan 23, 2024 | 42.67 | 43.01 | 42.67 | 43.01 | 43.01 | 300 |
| Jan 22, 2024 | 43.01 | 43.32 | 43.01 | 43.32 | 43.32 | 800 |
| Jan 19, 2024 | 41.96 | 42.45 | 41.96 | 42.45 | 42.45 | 300 |
| Jan 18, 2024 | 41.02 | 41.34 | 41.00 | 41.26 | 41.26 | 400 |
| Jan 17, 2024 | 39.82 | 39.98 | 39.82 | 39.98 | 39.98 | 300 |
| Jan 16, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 100 |
| Jan 12, 2024 | 40.34 | 40.43 | 40.34 | 40.43 | 40.43 | 200 |
| Jan 11, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 100 |
| Jan 10, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 200 |
| Jan 09, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 100 |
| Jan 08, 2024 | 39.57 | 40.21 | 39.57 | 40.21 | 40.21 | 800 |
| Jan 05, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 100 |
| Jan 04, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 100 |
| Jan 03, 2024 | 40.01 | 40.01 | 39.80 | 39.80 | 39.80 | 700 |
| Jan 02, 2024 | 41.14 | 41.14 | 40.62 | 40.62 | 40.62 | 400 |
| Dec 29, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 100 |
| Dec 28, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 100 |
| Dec 27, 2023 | 42.14 | 42.14 | 41.84 | 42.01 | 42.01 | 3,200 |
| Dec 26, 2023 | 41.96 | 41.96 | 41.80 | 41.80 | 41.80 | 200 |
| Dec 22, 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 100 |
| Dec 21, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 100 |
| Dec 20, 2023 | 40.76 | 40.76 | 40.50 | 40.50 | 40.50 | 100 |
| Dec 20, 2023 | 0.073 Dividend | |||||
| Dec 19, 2023 | 41.25 | 41.57 | 41.25 | 41.57 | 41.50 | 200 |
| Dec 18, 2023 | 40.99 | 41.07 | 40.99 | 41.07 | 41.00 | 400 |
| Dec 15, 2023 | 41.40 | 41.40 | 41.22 | 41.22 | 41.15 | 300 |
| Dec 14, 2023 | 40.49 | 41.45 | 40.49 | 41.45 | 41.38 | 1,000 |
| Dec 13, 2023 | 40.80 | 40.80 | 40.49 | 40.49 | 40.41 | 200 |
| Dec 12, 2023 | 39.45 | 39.64 | 39.39 | 39.64 | 39.57 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.