New Zealand markets closed

ProShares Smart Materials ETF (TINT)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
32.37-0.30 (-0.92%)
At close: 03:52PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202432.3732.3732.3732.3732.37100
28 Feb 202432.6732.6732.6732.6732.67100
27 Feb 202432.6932.8432.6932.8432.84200
26 Feb 202432.8532.8532.8532.8532.85100
23 Feb 202433.2333.2333.0833.0833.08100
22 Feb 202433.1033.1033.1033.1033.10100
21 Feb 202432.5232.6932.5232.6932.69300
20 Feb 202432.4732.4732.4732.4732.47100
16 Feb 202432.6532.6532.6532.6532.65-
15 Feb 202432.2632.5432.2632.5432.541,400
14 Feb 202432.0832.0832.0832.0832.08-
13 Feb 202431.7131.7131.7131.7131.71100
12 Feb 202432.5732.5732.5732.5732.57-
09 Feb 202432.2332.2332.2332.2332.23100
08 Feb 202432.0932.0932.0932.0932.09100
07 Feb 202432.0632.0632.0632.0632.06100
06 Feb 202431.7832.0031.7832.0032.00300
05 Feb 202431.8231.8231.8231.8231.82100
02 Feb 202432.3332.3332.1032.1032.10300
01 Feb 202432.2832.2832.2832.2832.28100
31 Jan 202431.9431.9431.9431.9431.94100
30 Jan 202432.3832.3832.3832.3832.38-
29 Jan 202432.7132.7132.5932.5932.59800
26 Jan 202432.5132.5132.5132.5132.51100
25 Jan 202432.4832.4832.4832.4832.48100
24 Jan 202432.4632.4632.4632.4632.46100
23 Jan 202432.6032.6032.6032.6032.60100
22 Jan 202432.6032.6032.6032.6032.60100
19 Jan 202432.4232.4232.4232.4232.42100
18 Jan 202432.3332.3332.3332.3332.33-
17 Jan 202431.9231.9231.9231.9231.92100
16 Jan 202432.3232.3232.3232.3232.32100
12 Jan 202432.9432.9432.9432.9432.94100
11 Jan 202432.9432.9432.9432.9432.94-
10 Jan 202432.9832.9832.9832.9832.98100
09 Jan 202432.8333.0132.8333.0133.01300
08 Jan 202433.4133.4133.4133.4133.41-
05 Jan 202433.0633.0633.0633.0633.06-
04 Jan 202432.8932.8932.8932.8932.89100
03 Jan 202433.0133.0133.0133.0133.01-
02 Jan 202433.7033.7033.7033.7033.70100
29 Dec 202334.0634.0634.0634.0634.06100
28 Dec 202334.1134.2434.1134.2234.22500
27 Dec 202334.2634.2634.2634.2634.26100
26 Dec 202334.1534.1534.1534.1534.15100
22 Dec 202333.9633.9633.9633.9633.96100
21 Dec 202333.7133.7133.7133.7133.71-
20 Dec 202333.4133.4133.1933.1933.19300
20 Dec 20230.091 Dividend
19 Dec 202333.6933.6933.6933.6933.60100
18 Dec 202333.4033.4033.4033.4033.30100
15 Dec 202333.2733.2733.2733.2733.18100
14 Dec 202333.4133.4133.4133.4133.32100
13 Dec 202332.7832.7832.7832.7832.69100
12 Dec 202332.0432.0432.0432.0431.96100
11 Dec 202331.9231.9231.9231.9231.84100
08 Dec 202331.6331.6331.6331.6331.54100
07 Dec 202331.6731.6731.6731.6731.59-
06 Dec 202331.3131.3131.3131.3131.22-
05 Dec 202331.3131.3131.3131.3131.22100
04 Dec 202331.6331.6331.6331.6331.54100
01 Dec 202331.8131.8131.8131.8131.72100
30 Nov 202331.2031.2031.2031.2031.12100
29 Nov 202331.0731.0731.0731.0730.99100
28 Nov 202330.9830.9830.9830.9830.89-
27 Nov 202331.0931.0931.0931.0931.01-
24 Nov 202331.1331.1331.1331.1331.05-
22 Nov 202331.0531.0531.0531.0530.97100
21 Nov 202331.1531.1531.0131.0130.93400
20 Nov 202331.3531.3531.3531.3531.27100
17 Nov 202331.1531.1531.1531.1531.06100
16 Nov 202331.0631.0631.0631.0630.97100
15 Nov 202331.1031.1031.1031.1031.02100
14 Nov 202331.0231.0231.0231.0230.94100
13 Nov 202329.9929.9929.9929.9929.91-
10 Nov 202329.9929.9929.9929.9929.91100
09 Nov 202329.5729.5729.5729.5729.49-
08 Nov 202329.8229.8229.8229.8229.74100
07 Nov 202329.6629.6629.6629.6629.58-
06 Nov 202329.5829.7629.5829.7629.68300
03 Nov 202329.8029.8029.7529.7529.66200
02 Nov 202329.2429.2429.2429.2429.16100
01 Nov 202328.3728.3728.3728.3728.29100
31 Oct 202328.0328.1728.0328.1728.10400
30 Oct 202327.9828.1627.9828.1628.081,000
27 Oct 202327.7327.7327.7327.7327.66100
26 Oct 202328.0928.0928.0928.0928.01100
25 Oct 202328.1128.1128.1128.1128.03100
24 Oct 202328.6728.6728.6728.6728.60-
23 Oct 202328.6028.6028.6028.6028.53100
20 Oct 202328.7928.7928.7928.7928.71100
19 Oct 202329.1229.1229.1229.1229.04100
18 Oct 202329.5729.5729.5729.5729.49100
17 Oct 202330.2630.2830.2630.2830.20300
16 Oct 202330.2330.2830.2330.2830.20100
13 Oct 202330.0030.0029.7729.8129.73600
12 Oct 202330.2830.2830.2830.2830.20100
11 Oct 202330.6330.6330.6330.6330.55-
10 Oct 202330.2630.2630.2630.2630.18100
09 Oct 202329.9629.9629.9629.9629.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...