ProShares Nanotechnology ETF (TINY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.29

+0.68

(+1.49%)

At close: 03:07PM EDT

48.81

+3.20

(+7.01%)

After hours:

06:55PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	44.77	46.49	44.77	45.61	45.61	1,800
30 Apr 2024	47.00	47.00	46.21	46.21	46.21	400
29 Apr 2024	47.11	47.11	47.01	47.03	47.03	600
26 Apr 2024	46.51	46.72	46.51	46.72	46.72	200
25 Apr 2024	46.08	46.08	45.97	45.97	45.97	300
24 Apr 2024	45.90	45.90	45.90	45.90	45.90	100
23 Apr 2024	44.79	45.97	44.79	45.82	45.82	1,500
22 Apr 2024	44.82	44.82	44.26	44.79	44.79	16,000
19 Apr 2024	45.60	45.60	44.65	44.65	44.65	900
18 Apr 2024	46.76	46.76	46.10	46.10	46.10	500
17 Apr 2024	47.98	47.98	46.85	46.85	46.85	700
16 Apr 2024	47.15	48.05	47.15	48.05	48.05	2,500
15 Apr 2024	49.10	49.10	47.78	47.78	47.78	14,300
12 Apr 2024	49.05	49.05	48.26	48.26	48.26	1,700
11 Apr 2024	49.28	49.60	48.92	49.60	49.60	6,900
10 Apr 2024	48.99	48.99	48.99	48.99	48.99	300
09 Apr 2024	49.45	49.56	49.04	49.50	49.50	5,800
08 Apr 2024	49.62	49.62	49.50	49.50	49.50	300
05 Apr 2024	48.77	49.53	48.77	49.20	49.20	1,200
04 Apr 2024	50.42	50.42	48.69	48.98	48.98	4,200
03 Apr 2024	49.47	49.99	49.47	49.93	49.93	1,400
02 Apr 2024	48.84	49.73	48.81	49.14	49.14	2,700
01 Apr 2024	50.00	50.11	49.35	49.75	49.75	7,800
28 Mar 2024	49.86	49.86	49.58	49.70	49.70	400
27 Mar 2024	49.57	49.57	49.57	49.57	49.57	400
26 Mar 2024	49.92	49.92	49.37	49.37	49.37	400
25 Mar 2024	50.03	50.06	49.78	49.78	49.78	1,500
22 Mar 2024	49.76	50.12	49.76	49.85	49.85	600
21 Mar 2024	50.50	50.79	50.24	50.29	50.29	5,100
20 Mar 2024	48.77	49.20	48.77	49.20	49.20	200
19 Mar 2024	47.75	48.50	47.75	48.50	48.50	400
18 Mar 2024	49.10	49.10	48.61	48.61	48.61	1,200
15 Mar 2024	48.10	48.57	48.10	48.15	48.15	5,600
14 Mar 2024	48.53	48.70	48.12	48.12	48.12	800
13 Mar 2024	49.72	49.72	49.01	49.01	49.01	900
12 Mar 2024	48.91	50.08	48.91	50.08	50.08	1,500
11 Mar 2024	48.92	49.30	48.51	48.51	48.51	1,000
08 Mar 2024	51.89	51.89	49.98	49.98	49.98	2,100
07 Mar 2024	51.01	51.84	50.54	51.69	51.69	2,100
06 Mar 2024	50.42	51.05	50.42	50.54	50.54	1,600
05 Mar 2024	50.21	50.21	48.94	49.46	49.46	3,800
04 Mar 2024	50.48	50.50	50.25	50.25	50.25	2,300
01 Mar 2024	49.89	50.13	49.89	49.99	49.99	1,100
29 Feb 2024	48.23	48.51	48.23	48.51	48.51	400
28 Feb 2024	47.48	47.80	47.48	47.72	47.72	400
27 Feb 2024	48.25	48.25	48.12	48.12	48.12	200
26 Feb 2024	47.97	50.18	47.85	47.85	47.85	800
23 Feb 2024	47.64	47.64	47.64	47.64	47.64	600
22 Feb 2024	47.88	48.32	47.88	47.88	47.88	1,200
21 Feb 2024	45.97	45.97	45.90	45.90	45.90	3,600
20 Feb 2024	46.99	46.99	45.67	45.99	45.99	4,900
16 Feb 2024	46.64	47.54	46.64	47.25	47.25	1,000
15 Feb 2024	47.17	47.17	46.86	46.86	46.86	600
14 Feb 2024	45.63	46.21	45.63	46.21	46.21	400
13 Feb 2024	44.62	44.62	44.62	44.62	44.62	100
12 Feb 2024	45.92	45.92	45.28	45.28	45.28	400
09 Feb 2024	44.89	45.46	44.82	45.36	45.36	3,000
08 Feb 2024	43.93	44.25	43.93	44.25	44.25	200
07 Feb 2024	43.99	43.99	43.73	43.73	43.73	500
06 Feb 2024	43.43	43.43	43.43	43.43	43.43	100
05 Feb 2024	43.35	43.35	43.35	43.35	43.35	100
02 Feb 2024	43.27	43.27	43.27	43.27	43.27	100
01 Feb 2024	42.67	43.24	42.67	43.24	43.24	20,600
31 Jan 2024	42.47	42.60	42.47	42.60	42.60	200
30 Jan 2024	43.20	43.28	42.95	42.95	42.95	400
29 Jan 2024	42.87	43.15	42.57	43.15	43.15	400
26 Jan 2024	43.26	43.39	42.95	42.95	42.95	600
25 Jan 2024	44.46	44.49	43.79	43.79	43.79	3,700
24 Jan 2024	43.56	43.56	43.55	43.55	43.55	100
23 Jan 2024	42.67	43.01	42.67	43.01	43.01	300
22 Jan 2024	43.01	43.32	43.01	43.32	43.32	800
19 Jan 2024	41.96	42.45	41.96	42.45	42.45	300
18 Jan 2024	41.02	41.34	41.00	41.26	41.26	400
17 Jan 2024	39.82	39.98	39.82	39.98	39.98	300
16 Jan 2024	40.29	40.29	40.29	40.29	40.29	100
12 Jan 2024	40.34	40.43	40.34	40.43	40.43	200
11 Jan 2024	40.28	40.28	40.28	40.28	40.28	100
10 Jan 2024	40.24	40.24	40.24	40.24	40.24	200
09 Jan 2024	40.32	40.32	40.32	40.32	40.32	100
08 Jan 2024	39.57	40.21	39.57	40.21	40.21	800
05 Jan 2024	39.35	39.35	39.35	39.35	39.35	100
04 Jan 2024	39.36	39.36	39.36	39.36	39.36	100
03 Jan 2024	40.01	40.01	39.80	39.80	39.80	700
02 Jan 2024	41.14	41.14	40.62	40.62	40.62	400
29 Dec 2023	41.74	41.74	41.74	41.74	41.74	100
28 Dec 2023	42.00	42.00	42.00	42.00	42.00	100
27 Dec 2023	42.14	42.14	41.84	42.01	42.01	3,200
26 Dec 2023	41.96	41.96	41.80	41.80	41.80	200
22 Dec 2023	41.36	41.36	41.36	41.36	41.36	100
21 Dec 2023	41.38	41.38	41.38	41.38	41.38	100
20 Dec 2023	40.76	40.76	40.50	40.50	40.50	100
20 Dec 2023	0.073 Dividend
19 Dec 2023	41.25	41.57	41.25	41.57	41.50	200
18 Dec 2023	40.99	41.07	40.99	41.07	41.00	400
15 Dec 2023	41.40	41.40	41.22	41.22	41.15	300
14 Dec 2023	40.49	41.45	40.49	41.45	41.38	1,000
13 Dec 2023	40.80	40.80	40.49	40.49	40.41	200
12 Dec 2023	39.45	39.64	39.39	39.64	39.57	1,000
11 Dec 2023	39.71	39.83	39.28	39.28	39.21	400
08 Dec 2023	38.54	38.80	38.54	38.60	38.53	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5962+0.0034(+0.57%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL78.95-0.05(-0.06%)

GOLD2,312.60+1.60(+0.07%)

ProShares Nanotechnology ETF (TINY)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5962
+0.0034(+0.57%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
78.95
-0.05(-0.06%)

GOLD
2,312.60
+1.60(+0.07%)