ProShares Smart Materials ETF (TINT)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

33.11

-0.05

(-0.17%)

At close: 11:26AM EDT

Time period:

27 June 2023 - 27 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 June 2024	33.19	33.20	33.17	33.17	33.17	400
26 June 2024	0.268 Dividend
25 June 2024	33.54	33.54	33.54	33.54	33.27	100
24 June 2024	33.84	33.84	33.84	33.84	33.57	100
21 June 2024	33.60	33.60	33.60	33.60	33.34	100
20 June 2024	33.71	33.71	33.71	33.71	33.44	100
18 June 2024	33.66	33.66	33.66	33.66	33.39	100
17 June 2024	33.37	33.37	33.37	33.37	33.10	100
14 June 2024	32.96	32.96	32.96	32.96	32.70	100
13 June 2024	33.59	33.59	33.59	33.59	33.32	100
12 June 2024	33.94	33.94	33.94	33.94	33.67	100
11 June 2024	33.52	33.52	33.52	33.52	33.25	100
10 June 2024	33.44	33.44	33.44	33.44	33.17	-
07 June 2024	33.32	33.32	33.32	33.32	33.05	-
06 June 2024	33.50	33.50	33.48	33.48	33.21	100
05 June 2024	33.72	33.72	33.72	33.72	33.45	100
04 June 2024	33.50	33.50	33.50	33.50	33.23	100
03 June 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	-
06 Mar 2024	32.51	32.51	32.51	32.51	32.24	100
05 Mar 2024	32.17	32.17	32.17	32.17	31.90	100
04 Mar 2024	32.45	32.45	32.45	32.45	32.18	100
01 Mar 2024	32.52	32.52	32.52	32.52	32.25	100
29 Feb 2024	32.37	32.37	32.37	32.37	32.10	100
28 Feb 2024	32.67	32.67	32.67	32.67	32.40	100
27 Feb 2024	32.69	32.84	32.69	32.84	32.56	200
26 Feb 2024	32.85	32.85	32.85	32.85	32.58	100
23 Feb 2024	33.23	33.23	33.08	33.08	32.80	100
22 Feb 2024	33.10	33.10	33.10	33.10	32.82	100
21 Feb 2024	32.52	32.69	32.52	32.69	32.41	300
20 Feb 2024	32.47	32.47	32.47	32.47	32.20	100
16 Feb 2024	32.65	32.65	32.65	32.65	32.37	-
15 Feb 2024	32.26	32.54	32.26	32.54	32.27	1,400
14 Feb 2024	32.08	32.08	32.08	32.08	31.81	-
13 Feb 2024	31.71	31.71	31.71	31.71	31.45	100
12 Feb 2024	32.57	32.57	32.57	32.57	32.29	-
09 Feb 2024	32.23	32.23	32.23	32.23	31.96	100
08 Feb 2024	32.09	32.09	32.09	32.09	31.82	100
07 Feb 2024	32.06	32.06	32.06	32.06	31.80	100
06 Feb 2024	31.78	32.00	31.78	32.00	31.73	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,002.80-20.10(-0.25%)

AUD/USD0.6650-0.0001(-0.02%)

ASX 2007,759.60-23.40(-0.30%)

OIL81.84+0.94(+1.16%)

GOLD2,338.40+25.20(+1.09%)

Bitcoin AUD92,425.20+648.62(+0.71%)

ProShares Smart Materials ETF (TINT)

ALL ORDS
8,002.80
-20.10(-0.25%)

AUD/USD
0.6650
-0.0001(-0.02%)

ASX 200
7,759.60
-23.40(-0.30%)

OIL
81.84
+0.94(+1.16%)

GOLD
2,338.40
+25.20(+1.09%)

Bitcoin AUD
92,425.20
+648.62(+0.71%)