New Zealand markets closed

ProShares Smart Materials ETF (TINT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
31.77-0.26 (-0.81%)
At close: 09:30AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202431.7731.7731.7731.7731.77-
18 Apr 202432.0732.0732.0332.0332.03300
17 Apr 202432.1032.1032.1032.1032.10100
16 Apr 202432.1132.1132.1132.1132.11100
15 Apr 202432.2132.2132.1832.1832.18300
12 Apr 202432.3632.3632.3632.3632.36100
11 Apr 202433.0733.0733.0033.0033.00700
10 Apr 202432.9632.9632.9632.9632.96100
09 Apr 202433.4233.7133.3833.7133.711,500
08 Apr 202433.4133.4133.4133.4133.41100
05 Apr 202433.4633.4633.4633.4633.46100
04 Apr 202433.4733.4733.4733.4733.47100
03 Apr 202433.8133.8133.8133.8133.81100
02 Apr 202433.5433.5433.5433.5433.54-
01 Apr 202433.8533.8533.8533.8533.85100
28 Mar 202433.7933.7933.7933.7933.79100
27 Mar 202433.8633.8633.8633.8633.86100
26 Mar 202433.3533.3533.3533.3533.35100
25 Mar 202433.4533.4533.4533.4533.45100
22 Mar 202433.4433.4433.4433.4433.44100
21 Mar 202433.6133.6133.6133.6133.61100
20 Mar 202433.3633.3633.3633.3633.36100
20 Mar 20240.013 Dividend
19 Mar 202432.8132.8132.8132.8132.80-
18 Mar 202432.7432.7432.7432.7432.73100
15 Mar 202432.6532.6532.6532.6532.64100
14 Mar 202432.6032.6032.6032.6032.58100
13 Mar 202432.9332.9332.9332.9332.92100
12 Mar 202432.9233.1032.9233.1033.08100
11 Mar 202432.8732.8732.8732.8732.85100
08 Mar 202432.9732.9732.9732.9732.96100
07 Mar 202433.1033.1033.1033.1033.09-
06 Mar 202432.5132.5132.5132.5132.50100
05 Mar 202432.1732.1732.1732.1732.16100
04 Mar 202432.4532.4532.4532.4532.44100
01 Mar 202432.5232.5232.5232.5232.51100
29 Feb 202432.3732.3732.3732.3732.35100
28 Feb 202432.6732.6732.6732.6732.66100
27 Feb 202432.6932.8432.6932.8432.83200
26 Feb 202432.8532.8532.8532.8532.84100
23 Feb 202433.2333.2333.0833.0833.06100
22 Feb 202433.1033.1033.1033.1033.09100
21 Feb 202432.5232.6932.5232.6932.67300
20 Feb 202432.4732.4732.4732.4732.46100
16 Feb 202432.6532.6532.6532.6532.64-
15 Feb 202432.2632.5432.2632.5432.531,400
14 Feb 202432.0832.0832.0832.0832.06-
13 Feb 202431.7131.7131.7131.7131.70100
12 Feb 202432.5732.5732.5732.5732.56-
09 Feb 202432.2332.2332.2332.2332.22100
08 Feb 202432.0932.0932.0932.0932.08100
07 Feb 202432.0632.0632.0632.0632.05100
06 Feb 202431.7832.0031.7832.0031.99300
05 Feb 202431.8231.8231.8231.8231.81100
02 Feb 202432.3332.3332.1032.1032.09300
01 Feb 202432.2832.2832.2832.2832.26100
31 Jan 202431.9431.9431.9431.9431.93100
30 Jan 202432.3832.3832.3832.3832.37-
29 Jan 202432.7132.7132.5932.5932.58800
26 Jan 202432.5132.5132.5132.5132.50100
25 Jan 202432.4832.4832.4832.4832.47100
24 Jan 202432.4632.4632.4632.4632.45100
23 Jan 202432.6032.6032.6032.6032.58100
22 Jan 202432.6032.6032.6032.6032.59100
19 Jan 202432.4232.4232.4232.4232.40100
18 Jan 202432.3332.3332.3332.3332.31-
17 Jan 202431.9231.9231.9231.9231.90100
16 Jan 202432.3232.3232.3232.3232.31100
12 Jan 202432.9432.9432.9432.9432.92100
11 Jan 202432.9432.9432.9432.9432.93-
10 Jan 202432.9832.9832.9832.9832.97100
09 Jan 202432.8333.0132.8333.0133.00300
08 Jan 202433.4133.4133.4133.4133.40-
05 Jan 202433.0633.0633.0633.0633.05-
04 Jan 202432.8932.8932.8932.8932.88100
03 Jan 202433.0133.0133.0133.0133.00-
02 Jan 202433.7033.7033.7033.7033.69100
29 Dec 202334.0634.0634.0634.0634.05100
28 Dec 202334.1134.2434.1134.2234.21500
27 Dec 202334.2634.2634.2634.2634.24100
26 Dec 202334.1534.1534.1534.1534.14100
22 Dec 202333.9633.9633.9633.9633.95100
21 Dec 202333.7133.7133.7133.7133.70-
20 Dec 202333.4133.4133.1933.1933.17300
20 Dec 20230.091 Dividend
19 Dec 202333.6933.6933.6933.6933.59100
18 Dec 202333.4033.4033.4033.4033.29100
15 Dec 202333.2733.2733.2733.2733.17100
14 Dec 202333.4133.4133.4133.4133.31100
13 Dec 202332.7832.7832.7832.7832.67100
12 Dec 202332.0432.0432.0432.0431.95100
11 Dec 202331.9231.9231.9231.9231.83100
08 Dec 202331.6331.6331.6331.6331.53100
07 Dec 202331.6731.6731.6731.6731.58-
06 Dec 202331.3131.3131.3131.3131.21-
05 Dec 202331.3131.3131.3131.3131.21100
04 Dec 202331.6331.6331.6331.6331.53100
01 Dec 202331.8131.8131.8131.8131.71100
30 Nov 202331.2031.2031.2031.2031.10100
29 Nov 202331.0731.0731.0731.0730.97100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...