ProShares Smart Materials ETF (TINT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.63

+0.32

(+0.97%)

At close: 09:30AM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	33.63	33.63	33.63	33.63	33.63	100
03 Oct 2024	33.31	33.31	33.31	33.31	33.31	100
02 Oct 2024	33.78	33.78	33.78	33.78	33.78	100
01 Oct 2024	33.78	33.78	33.78	33.78	33.78	100
30 Sept 2024	34.14	34.14	34.14	34.14	34.14	100
27 Sept 2024	34.47	34.47	34.47	34.47	34.47	100
26 Sept 2024	33.98	34.63	33.98	34.63	34.63	300
25 Sept 2024	33.41	33.41	33.41	33.41	33.41	200
25 Sept 2024	0.062 Dividend
24 Sept 2024	33.72	33.77	33.72	33.77	33.71	300
23 Sept 2024	33.47	33.47	33.37	33.37	33.30	200
20 Sept 2024	33.17	33.36	33.17	33.22	33.16	300
19 Sept 2024	33.35	33.46	33.35	33.43	33.37	400
18 Sept 2024	32.80	32.80	32.80	32.80	32.74	100
17 Sept 2024	32.80	32.80	32.80	32.80	32.74	-
16 Sept 2024	32.56	32.56	32.56	32.56	32.50	-
13 Sept 2024	32.40	32.40	32.40	32.40	32.34	100
12 Sept 2024	32.03	32.03	32.03	32.03	31.97	100
11 Sept 2024	31.80	31.80	31.80	31.80	31.74	100
10 Sept 2024	31.50	31.50	31.50	31.50	31.45	100
09 Sept 2024	31.64	31.64	31.64	31.64	31.58	100
06 Sept 2024	31.43	31.43	31.43	31.43	31.37	100
05 Sept 2024	32.04	32.04	32.04	32.04	31.98	-
04 Sept 2024	32.19	32.19	31.77	32.05	31.99	200
03 Sept 2024	32.03	32.03	32.03	32.03	31.97	200
30 Aug 2024	33.04	33.04	33.04	33.04	32.98	100
29 Aug 2024	32.57	32.68	32.45	32.68	32.62	700
28 Aug 2024	32.62	32.62	32.62	32.62	32.56	-
27 Aug 2024	32.79	32.79	32.79	32.79	32.73	100
26 Aug 2024	32.76	32.76	32.76	32.76	32.70	100
23 Aug 2024	32.86	32.86	32.86	32.86	32.80	100
22 Aug 2024	32.21	32.21	32.21	32.21	32.15	100
21 Aug 2024	32.45	32.45	32.45	32.45	32.39	100
20 Aug 2024	32.04	32.04	32.04	32.04	31.98	100
19 Aug 2024	32.11	32.11	32.11	32.11	32.05	100
16 Aug 2024	31.87	31.87	31.87	31.87	31.81	100
15 Aug 2024	31.75	31.75	31.75	31.75	31.69	100
14 Aug 2024	31.18	31.18	31.18	31.18	31.12	100
13 Aug 2024	31.18	31.18	31.18	31.18	31.12	100
12 Aug 2024	30.66	30.66	30.66	30.66	30.60	100
09 Aug 2024	30.86	30.86	30.86	30.86	30.80	100
08 Aug 2024	30.75	30.75	30.75	30.75	30.69	100
07 Aug 2024	30.32	30.32	30.32	30.32	30.27	100
06 Aug 2024	30.55	30.55	30.55	30.55	30.49	100
05 Aug 2024	30.09	30.12	30.09	30.12	30.06	500
02 Aug 2024	31.40	31.40	31.40	31.40	31.34	100
01 Aug 2024	32.88	32.88	32.88	32.88	32.82	100
31 Jul 2024	33.73	33.73	33.48	33.48	33.42	100
30 Jul 2024	33.08	33.08	33.08	33.08	33.02	100
29 Jul 2024	33.47	33.47	33.47	33.47	33.41	100
26 Jul 2024	33.42	33.42	33.42	33.42	33.36	-
25 Jul 2024	33.00	33.00	33.00	33.00	32.94	100
24 Jul 2024	33.15	33.15	33.15	33.15	33.08	100
23 Jul 2024	33.65	33.65	33.65	33.65	33.59	-
22 Jul 2024	33.61	33.61	33.61	33.61	33.55	200
19 Jul 2024	33.40	33.40	33.40	33.40	33.34	100
18 Jul 2024	33.95	33.95	33.95	33.95	33.89	-
17 Jul 2024	34.47	34.47	34.37	34.37	34.30	100
16 Jul 2024	34.72	34.72	34.72	34.72	34.66	100
15 Jul 2024	34.37	34.37	34.37	34.37	34.31	100
12 Jul 2024	34.38	34.38	34.38	34.38	34.32	100
11 Jul 2024	34.06	34.06	34.06	34.06	34.00	100
10 Jul 2024	33.30	33.60	33.30	33.60	33.54	200
09 Jul 2024	33.37	33.37	33.37	33.37	33.30	100
08 Jul 2024	33.44	33.44	33.44	33.44	33.38	200
05 Jul 2024	33.26	33.26	33.26	33.26	33.20	100
03 Jul 2024	33.31	33.31	33.31	33.31	33.25	100
02 Jul 2024	33.09	33.09	33.09	33.09	33.03	100
01 Jul 2024	33.00	33.00	33.00	33.00	32.94	100
28 Jun 2024	33.22	33.22	33.14	33.14	33.08	200
27 Jun 2024	33.11	33.11	33.11	33.11	33.05	100
26 Jun 2024	33.19	33.20	33.17	33.17	33.10	400
26 Jun 2024	0.268 Dividend
25 Jun 2024	33.54	33.54	33.54	33.54	33.21	100
24 Jun 2024	33.84	33.84	33.84	33.84	33.51	100
21 Jun 2024	33.60	33.60	33.60	33.60	33.28	100
20 Jun 2024	33.71	33.71	33.71	33.71	33.38	100
18 Jun 2024	33.66	33.66	33.66	33.66	33.33	100
17 Jun 2024	33.37	33.37	33.37	33.37	33.04	100
14 Jun 2024	32.96	32.96	32.96	32.96	32.64	100
13 Jun 2024	33.59	33.59	33.59	33.59	33.26	100
12 Jun 2024	33.94	33.94	33.94	33.94	33.61	100
11 Jun 2024	33.52	33.52	33.52	33.52	33.19	100
10 Jun 2024	33.44	33.44	33.44	33.44	33.11	-
07 Jun 2024	33.32	33.32	33.32	33.32	32.99	-
06 Jun 2024	33.50	33.50	33.48	33.48	33.15	100
05 Jun 2024	33.72	33.72	33.72	33.72	33.38	100
04 Jun 2024	33.50	33.50	33.50	33.50	33.17	100
03 Jun 2024	33.55	33.55	33.55	33.55	33.22	300
31 May 2024	33.88	33.88	33.88	33.88	33.55	100
30 May 2024	33.76	33.76	33.76	33.76	33.42	200
29 May 2024	33.53	33.53	33.53	33.53	33.20	200
28 May 2024	34.00	34.00	34.00	34.00	33.67	-
24 May 2024	33.88	34.04	33.88	34.04	33.71	100
23 May 2024	33.87	33.87	33.87	33.87	33.54	-
22 May 2024	34.10	34.10	34.10	34.10	33.76	100
21 May 2024	34.16	34.16	34.16	34.16	33.82	100
20 May 2024	34.38	34.38	34.38	34.38	34.04	200
17 May 2024	34.33	34.33	34.33	34.33	33.99	-
16 May 2024	34.35	34.35	34.35	34.35	34.01	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

ProShares Smart Materials ETF (TINT)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)