ProShares Smart Materials ETF (TINT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.42

+0.42

(+1.27%)

At close: 10:50AM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	33.42	33.42	33.42	33.42	33.42	-
25 Jul 2024	33.00	33.00	33.00	33.00	33.00	100
24 Jul 2024	33.15	33.15	33.15	33.15	33.15	100
23 Jul 2024	33.65	33.65	33.65	33.65	33.65	-
22 Jul 2024	33.61	33.61	33.61	33.61	33.61	200
19 Jul 2024	33.40	33.40	33.40	33.40	33.40	100
18 Jul 2024	33.95	33.95	33.95	33.95	33.95	-
17 Jul 2024	34.47	34.47	34.37	34.37	34.37	100
16 Jul 2024	34.72	34.72	34.72	34.72	34.72	100
15 Jul 2024	34.37	34.37	34.37	34.37	34.37	100
12 Jul 2024	34.38	34.38	34.38	34.38	34.38	100
11 Jul 2024	34.06	34.06	34.06	34.06	34.06	100
10 Jul 2024	33.30	33.60	33.30	33.60	33.60	200
09 Jul 2024	33.37	33.37	33.37	33.37	33.37	100
08 Jul 2024	33.44	33.44	33.44	33.44	33.44	200
05 Jul 2024	33.26	33.26	33.26	33.26	33.26	100
03 Jul 2024	33.31	33.31	33.31	33.31	33.31	100
02 Jul 2024	33.09	33.09	33.09	33.09	33.09	100
01 Jul 2024	33.00	33.00	33.00	33.00	33.00	100
28 Jun 2024	33.22	33.22	33.14	33.14	33.14	200
27 Jun 2024	33.11	33.11	33.11	33.11	33.11	100
26 Jun 2024	33.19	33.20	33.17	33.17	33.17	400
26 Jun 2024	0.268 Dividend
25 Jun 2024	33.54	33.54	33.54	33.54	33.27	100
24 Jun 2024	33.84	33.84	33.84	33.84	33.57	100
21 Jun 2024	33.60	33.60	33.60	33.60	33.34	100
20 Jun 2024	33.71	33.71	33.71	33.71	33.44	100
18 Jun 2024	33.66	33.66	33.66	33.66	33.39	100
17 Jun 2024	33.37	33.37	33.37	33.37	33.10	100
14 Jun 2024	32.96	32.96	32.96	32.96	32.70	100
13 Jun 2024	33.59	33.59	33.59	33.59	33.32	100
12 Jun 2024	33.94	33.94	33.94	33.94	33.67	100
11 Jun 2024	33.52	33.52	33.52	33.52	33.25	100
10 Jun 2024	33.44	33.44	33.44	33.44	33.17	-
07 Jun 2024	33.32	33.32	33.32	33.32	33.05	-
06 Jun 2024	33.50	33.50	33.48	33.48	33.21	100
05 Jun 2024	33.72	33.72	33.72	33.72	33.45	100
04 Jun 2024	33.50	33.50	33.50	33.50	33.23	100
03 Jun 2024	33.55	33.55	33.55	33.55	33.28	300
31 May 2024	33.88	33.88	33.88	33.88	33.61	100
30 May 2024	33.76	33.76	33.76	33.76	33.49	200
29 May 2024	33.53	33.53	33.53	33.53	33.26	200
28 May 2024	34.00	34.00	34.00	34.00	33.73	-
24 May 2024	33.88	34.04	33.88	34.04	33.77	100
23 May 2024	33.87	33.87	33.87	33.87	33.60	-
22 May 2024	34.10	34.10	34.10	34.10	33.83	100
21 May 2024	34.16	34.16	34.16	34.16	33.89	100
20 May 2024	34.38	34.38	34.38	34.38	34.10	200
17 May 2024	34.33	34.33	34.33	34.33	34.06	-
16 May 2024	34.35	34.35	34.35	34.35	34.07	-
15 May 2024	34.53	34.53	34.45	34.45	34.18	200
14 May 2024	34.33	34.33	34.33	34.33	34.05	100
13 May 2024	34.16	34.16	34.16	34.16	33.88	-
10 May 2024	34.08	34.08	34.08	34.08	33.81	100
09 May 2024	34.20	34.20	34.20	34.20	33.93	100
08 May 2024	33.97	33.97	33.97	33.97	33.69	100
07 May 2024	34.10	34.10	34.10	34.10	33.82	100
06 May 2024	33.71	33.71	33.71	33.71	33.44	100
03 May 2024	33.41	33.41	33.41	33.41	33.14	-
02 May 2024	32.93	32.93	32.93	32.93	32.67	100
01 May 2024	32.52	32.52	32.52	32.52	32.26	100
30 Apr 2024	32.41	32.41	32.41	32.41	32.15	100
29 Apr 2024	32.82	32.82	32.82	32.82	32.56	-
26 Apr 2024	32.53	32.53	32.53	32.53	32.28	-
25 Apr 2024	32.20	32.20	32.20	32.20	31.94	-
24 Apr 2024	32.12	32.12	32.12	32.12	31.87	-
23 Apr 2024	32.13	32.13	32.13	32.13	31.88	100
22 Apr 2024	32.20	32.20	32.20	32.20	31.94	-
19 Apr 2024	31.77	31.77	31.77	31.77	31.52	-
18 Apr 2024	32.07	32.07	32.03	32.03	31.78	300
17 Apr 2024	32.10	32.10	32.10	32.10	31.85	100
16 Apr 2024	32.11	32.11	32.11	32.11	31.85	100
15 Apr 2024	32.21	32.21	32.18	32.18	31.92	300
12 Apr 2024	32.36	32.36	32.36	32.36	32.10	100
11 Apr 2024	33.07	33.07	33.00	33.00	32.74	700
10 Apr 2024	32.96	32.96	32.96	32.96	32.70	100
09 Apr 2024	33.42	33.71	33.38	33.71	33.44	1,500
08 Apr 2024	33.41	33.41	33.41	33.41	33.14	100
05 Apr 2024	33.46	33.46	33.46	33.46	33.20	100
04 Apr 2024	33.47	33.47	33.47	33.47	33.20	100
03 Apr 2024	33.81	33.81	33.81	33.81	33.54	100
02 Apr 2024	33.54	33.54	33.54	33.54	33.28	-
01 Apr 2024	33.85	33.85	33.85	33.85	33.58	100
28 Mar 2024	33.79	33.79	33.79	33.79	33.52	100
27 Mar 2024	33.86	33.86	33.86	33.86	33.59	100
26 Mar 2024	33.35	33.35	33.35	33.35	33.08	100
25 Mar 2024	33.45	33.45	33.45	33.45	33.18	100
22 Mar 2024	33.44	33.44	33.44	33.44	33.18	100
21 Mar 2024	33.61	33.61	33.61	33.61	33.35	100
20 Mar 2024	33.36	33.36	33.36	33.36	33.10	100
20 Mar 2024	0.013 Dividend
19 Mar 2024	32.81	32.81	32.81	32.81	32.53	-
18 Mar 2024	32.74	32.74	32.74	32.74	32.47	100
15 Mar 2024	32.65	32.65	32.65	32.65	32.37	100
14 Mar 2024	32.60	32.60	32.60	32.60	32.32	100
13 Mar 2024	32.93	32.93	32.93	32.93	32.65	100
12 Mar 2024	32.92	33.10	32.92	33.10	32.82	100
11 Mar 2024	32.87	32.87	32.87	32.87	32.59	100
08 Mar 2024	32.97	32.97	32.97	32.97	32.69	100
07 Mar 2024	33.10	33.10	33.10	33.10	32.83	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

ProShares Smart Materials ETF (TINT)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)