ProShares Nanotechnology ETF (TINY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:42PM EDT
After hours:
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 52.13 | 52.10 | 52.04 | 52.04 | 52.04 | 590 |
| 26 June 2024 | 52.33 | 52.35 | 50.51 | 52.06 | 52.06 | 2,200 |
| 25 June 2024 | 51.93 | 52.51 | 51.93 | 52.35 | 52.35 | 900 |
| 24 June 2024 | 52.01 | 52.01 | 51.70 | 51.73 | 51.73 | 2,400 |
| 21 June 2024 | 52.33 | 52.33 | 52.11 | 52.11 | 52.11 | 600 |
| 20 June 2024 | 54.00 | 54.00 | 52.68 | 52.82 | 52.82 | 2,000 |
| 18 June 2024 | 53.28 | 54.42 | 53.28 | 54.20 | 54.20 | 1,800 |
| 17 June 2024 | 52.86 | 53.29 | 52.32 | 53.29 | 53.29 | 11,900 |
| 14 June 2024 | 53.59 | 53.59 | 52.30 | 52.86 | 52.86 | 16,200 |
| 13 June 2024 | 53.67 | 53.67 | 53.19 | 53.26 | 53.26 | 600 |
| 12 June 2024 | 53.74 | 53.83 | 53.59 | 53.59 | 53.59 | 600 |
| 11 June 2024 | 51.92 | 52.16 | 51.92 | 52.16 | 52.16 | 200 |
| 10 June 2024 | 51.37 | 52.04 | 51.15 | 52.04 | 52.04 | 700 |
| 07 June 2024 | 51.54 | 51.54 | 51.42 | 51.42 | 51.42 | 400 |
| 06 June 2024 | 51.82 | 51.82 | 51.80 | 51.80 | 51.80 | 100 |
| 05 June 2024 | 51.78 | 52.36 | 51.78 | 52.11 | 52.11 | 300 |
| 04 June 2024 | 49.80 | 49.94 | 49.66 | 49.94 | 49.94 | 1,000 |
| 03 June 2024 | 50.44 | 50.49 | 49.89 | 50.43 | 50.43 | 1,000 |
| 31 May 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 100 |
| 30 May 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 200 |
| 29 May 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 100 |
| 28 May 2024 | 51.20 | 51.20 | 50.43 | 50.99 | 50.99 | 3,600 |
| 24 May 2024 | 50.60 | 51.13 | 50.60 | 50.80 | 50.80 | 900 |
| 23 May 2024 | 50.25 | 50.25 | 50.00 | 50.02 | 50.02 | 1,000 |
| 22 May 2024 | 50.46 | 50.46 | 50.05 | 50.24 | 50.24 | 500 |
| 21 May 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 300 |
| 20 May 2024 | 50.18 | 50.56 | 50.18 | 50.56 | 50.56 | 300 |
| 17 May 2024 | 50.01 | 50.01 | 49.72 | 49.72 | 49.72 | 400 |
| 16 May 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 200 |
| 15 May 2024 | 49.24 | 50.25 | 49.24 | 50.25 | 50.25 | 1,200 |
| 14 May 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 400 |
| 13 May 2024 | 48.92 | 48.92 | 48.61 | 48.61 | 48.61 | 200 |
| 10 May 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 100 |
| 09 May 2024 | 48.26 | 48.30 | 48.26 | 48.30 | 48.30 | 200 |
| 08 May 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 100 |
| 07 May 2024 | 48.31 | 48.66 | 48.12 | 48.22 | 48.22 | 1,200 |
| 06 May 2024 | 47.55 | 48.13 | 47.55 | 48.13 | 48.13 | 600 |
| 03 May 2024 | 47.59 | 47.59 | 47.12 | 47.35 | 47.35 | 1,800 |
| 02 May 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 100 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.