ProShares Smart Materials ETF (TINT)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

33.41

0.00

(0.00%)

As of 09:30AM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	-	-	-	-	-	-
02 May 2024	32.93	32.93	32.93	32.93	32.93	100
01 May 2024	32.52	32.52	32.52	32.52	32.52	100
30 Apr 2024	32.41	32.41	32.41	32.41	32.41	100
29 Apr 2024	32.82	32.82	32.82	32.82	32.82	-
26 Apr 2024	32.53	32.53	32.53	32.53	32.53	-
25 Apr 2024	32.20	32.20	32.20	32.20	32.20	-
24 Apr 2024	32.12	32.12	32.12	32.12	32.12	-
23 Apr 2024	32.13	32.13	32.13	32.13	32.13	100
22 Apr 2024	32.20	32.20	32.20	32.20	32.20	-
19 Apr 2024	31.77	31.77	31.77	31.77	31.77	-
18 Apr 2024	32.07	32.07	32.03	32.03	32.03	300
17 Apr 2024	32.10	32.10	32.10	32.10	32.10	100
16 Apr 2024	32.11	32.11	32.11	32.11	32.11	100
15 Apr 2024	32.21	32.21	32.18	32.18	32.18	300
12 Apr 2024	32.36	32.36	32.36	32.36	32.36	100
11 Apr 2024	33.07	33.07	33.00	33.00	33.00	700
10 Apr 2024	32.96	32.96	32.96	32.96	32.96	100
09 Apr 2024	33.42	33.71	33.38	33.71	33.71	1,500
08 Apr 2024	33.41	33.41	33.41	33.41	33.41	100
05 Apr 2024	33.46	33.46	33.46	33.46	33.46	100
04 Apr 2024	33.47	33.47	33.47	33.47	33.47	100
03 Apr 2024	33.81	33.81	33.81	33.81	33.81	100
02 Apr 2024	33.54	33.54	33.54	33.54	33.54	-
01 Apr 2024	33.85	33.85	33.85	33.85	33.85	100
28 Mar 2024	33.79	33.79	33.79	33.79	33.79	100
27 Mar 2024	33.86	33.86	33.86	33.86	33.86	100
26 Mar 2024	33.35	33.35	33.35	33.35	33.35	100
25 Mar 2024	33.45	33.45	33.45	33.45	33.45	100
22 Mar 2024	33.44	33.44	33.44	33.44	33.44	100
21 Mar 2024	33.61	33.61	33.61	33.61	33.61	100
20 Mar 2024	33.36	33.36	33.36	33.36	33.36	100
20 Mar 2024	0.013 Dividend
19 Mar 2024	32.81	32.81	32.81	32.81	32.80	-
18 Mar 2024	32.74	32.74	32.74	32.74	32.73	100
15 Mar 2024	32.65	32.65	32.65	32.65	32.64	100
14 Mar 2024	32.60	32.60	32.60	32.60	32.58	100
13 Mar 2024	32.93	32.93	32.93	32.93	32.92	100
12 Mar 2024	32.92	33.10	32.92	33.10	33.08	100
11 Mar 2024	32.87	32.87	32.87	32.87	32.85	100
08 Mar 2024	32.97	32.97	32.97	32.97	32.96	100
07 Mar 2024	33.10	33.10	33.10	33.10	33.09	-
06 Mar 2024	32.51	32.51	32.51	32.51	32.50	100
05 Mar 2024	32.17	32.17	32.17	32.17	32.16	100
04 Mar 2024	32.45	32.45	32.45	32.45	32.44	100
01 Mar 2024	32.52	32.52	32.52	32.52	32.51	100
29 Feb 2024	32.37	32.37	32.37	32.37	32.35	100
28 Feb 2024	32.67	32.67	32.67	32.67	32.66	100
27 Feb 2024	32.69	32.84	32.69	32.84	32.83	200
26 Feb 2024	32.85	32.85	32.85	32.85	32.84	100
23 Feb 2024	33.23	33.23	33.08	33.08	33.06	100
22 Feb 2024	33.10	33.10	33.10	33.10	33.09	100
21 Feb 2024	32.52	32.69	32.52	32.69	32.67	300
20 Feb 2024	32.47	32.47	32.47	32.47	32.46	100
16 Feb 2024	32.65	32.65	32.65	32.65	32.64	-
15 Feb 2024	32.26	32.54	32.26	32.54	32.53	1,400
14 Feb 2024	32.08	32.08	32.08	32.08	32.06	-
13 Feb 2024	31.71	31.71	31.71	31.71	31.70	100
12 Feb 2024	32.57	32.57	32.57	32.57	32.56	-
09 Feb 2024	32.23	32.23	32.23	32.23	32.22	100
08 Feb 2024	32.09	32.09	32.09	32.09	32.08	100
07 Feb 2024	32.06	32.06	32.06	32.06	32.05	100
06 Feb 2024	31.78	32.00	31.78	32.00	31.99	300
05 Feb 2024	31.82	31.82	31.82	31.82	31.81	100
02 Feb 2024	32.33	32.33	32.10	32.10	32.09	300
01 Feb 2024	32.28	32.28	32.28	32.28	32.26	100
31 Jan 2024	31.94	31.94	31.94	31.94	31.93	100
30 Jan 2024	32.38	32.38	32.38	32.38	32.37	-
29 Jan 2024	32.71	32.71	32.59	32.59	32.58	800
26 Jan 2024	32.51	32.51	32.51	32.51	32.50	100
25 Jan 2024	32.48	32.48	32.48	32.48	32.47	100
24 Jan 2024	32.46	32.46	32.46	32.46	32.45	100
23 Jan 2024	32.60	32.60	32.60	32.60	32.58	100
22 Jan 2024	32.60	32.60	32.60	32.60	32.59	100
19 Jan 2024	32.42	32.42	32.42	32.42	32.40	100
18 Jan 2024	32.33	32.33	32.33	32.33	32.31	-
17 Jan 2024	31.92	31.92	31.92	31.92	31.90	100
16 Jan 2024	32.32	32.32	32.32	32.32	32.31	100
12 Jan 2024	32.94	32.94	32.94	32.94	32.92	100
11 Jan 2024	32.94	32.94	32.94	32.94	32.93	-
10 Jan 2024	32.98	32.98	32.98	32.98	32.97	100
09 Jan 2024	32.83	33.01	32.83	33.01	33.00	300
08 Jan 2024	33.41	33.41	33.41	33.41	33.40	-
05 Jan 2024	33.06	33.06	33.06	33.06	33.05	-
04 Jan 2024	32.89	32.89	32.89	32.89	32.88	100
03 Jan 2024	33.01	33.01	33.01	33.01	33.00	-
02 Jan 2024	33.70	33.70	33.70	33.70	33.69	100
29 Dec 2023	34.06	34.06	34.06	34.06	34.05	100
28 Dec 2023	34.11	34.24	34.11	34.22	34.21	500
27 Dec 2023	34.26	34.26	34.26	34.26	34.24	100
26 Dec 2023	34.15	34.15	34.15	34.15	34.14	100
22 Dec 2023	33.96	33.96	33.96	33.96	33.95	100
21 Dec 2023	33.71	33.71	33.71	33.71	33.70	-
20 Dec 2023	33.41	33.41	33.19	33.19	33.17	300
20 Dec 2023	0.091 Dividend
19 Dec 2023	33.69	33.69	33.69	33.69	33.59	100
18 Dec 2023	33.40	33.40	33.40	33.40	33.29	100
15 Dec 2023	33.27	33.27	33.27	33.27	33.17	100
14 Dec 2023	33.41	33.41	33.41	33.41	33.31	100
13 Dec 2023	32.78	32.78	32.78	32.78	32.67	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,820.78-117.30(-0.98%)

NZD/USD0.6015+0.0003(+0.04%)

ALL ORDS7,952.30+54.80(+0.69%)

OIL78.29+0.18(+0.23%)

GOLD2,332.90+24.30(+1.05%)

ProShares Smart Materials ETF (TINT)

NZX 50
11,820.78
-117.30(-0.98%)

NZD/USD
0.6015
+0.0003(+0.04%)

ALL ORDS
7,952.30
+54.80(+0.69%)

OIL
78.29
+0.18(+0.23%)

GOLD
2,332.90
+24.30(+1.05%)