Skip to main content

Proshares Smart Materials ETF (NY: TINT )

33.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 33.59 33.59 33.59 33.59 27 -0.35(-1.03%)
Jun 12, 2024 33.94 33.94 33.94 33.94 2 +0.43(+1.27%)
Jun 11, 2024 33.52 33.52 33.52 33.52 1 +0.08(+0.24%)
Jun 10, 2024 33.44 33.44 33.44 33.44 0 +0.12(+0.36%)
Jun 07, 2024 33.32 33.32 33.32 33.32 0 -0.16(-0.49%)
Jun 06, 2024 33.50 33.50 33.48 33.48 102 -0.23(-0.70%)
Jun 05, 2024 33.72 33.72 33.72 33.72 4 +0.22(+0.65%)
Jun 04, 2024 33.50 33.50 33.50 33.50 100 -0.05(-0.16%)
Jun 03, 2024 33.55 33.55 33.55 33.55 336 -0.33(-0.97%)
May 31, 2024 33.88 33.88 33.88 33.88 100 +0.12(+0.37%)
May 30, 2024 33.76 33.76 33.76 33.76 208 +0.23(+0.68%)
May 29, 2024 33.53 33.53 33.53 33.53 208 -0.47(-1.40%)
May 28, 2024 34.00 34.00 34.00 34.00 0 -0.04(-0.13%)
May 24, 2024 33.88 34.05 33.88 34.05 100 +0.17(+0.51%)
May 23, 2024 33.87 33.87 33.87 33.87 0 -0.23(-0.66%)
May 22, 2024 34.10 34.10 34.10 34.10 1 -0.06(-0.18%)
May 21, 2024 34.16 34.16 34.16 34.16 7 -0.22(-0.63%)
May 20, 2024 34.38 34.38 34.38 34.38 198 +0.05(+0.14%)
May 17, 2024 34.33 34.33 34.33 34.33 0 -0.02(-0.05%)
May 16, 2024 34.35 34.35 34.35 34.35 0 -0.11(-0.31%)
May 15, 2024 34.53 34.53 34.45 34.45 179 +0.13(+0.37%)
May 14, 2024 34.33 34.33 34.33 34.33 1 +0.17(+0.50%)
May 13, 2024 34.16 34.16 34.16 34.16 0 +0.08(+0.22%)
May 10, 2024 34.08 34.08 34.08 34.08 100 -0.12(-0.35%)
May 09, 2024 34.20 34.20 34.20 34.20 7 +0.23(+0.69%)
May 08, 2024 33.97 33.97 33.97 33.97 4 -0.13(-0.38%)
May 07, 2024 34.09 34.09 34.09 34.09 1 +0.39(+1.15%)
May 06, 2024 33.71 33.71 33.71 33.71 2 +0.30(+0.89%)
May 03, 2024 33.41 33.41 33.41 33.41 0 +0.48(+1.46%)
May 02, 2024 32.93 32.93 32.93 32.93 3 +0.41(+1.26%)
May 01, 2024 32.52 32.52 32.52 32.52 36 +0.11(+0.34%)
Apr 30, 2024 32.41 32.41 32.41 32.41 35 -0.41(-1.26%)
Apr 29, 2024 32.82 32.82 32.82 32.82 0 +0.29(+0.88%)
Apr 26, 2024 32.53 32.53 32.53 32.53 0 +0.34(+1.04%)
Apr 25, 2024 32.20 32.20 32.20 32.20 0 +0.08(+0.24%)
Apr 24, 2024 32.12 32.12 32.12 32.12 0 -0.01(-0.04%)
Apr 23, 2024 32.13 32.13 32.13 32.13 2 -0.07(-0.20%)
Apr 22, 2024 32.20 32.20 32.20 32.20 0 +0.43(+1.34%)
Apr 19, 2024 31.77 31.77 31.77 31.77 0 -0.26(-0.81%)
Apr 18, 2024 32.07 32.07 32.04 32.04 303 -0.07(-0.21%)
Apr 17, 2024 32.10 32.10 32.10 32.10 3 -0.01(-0.02%)
Apr 16, 2024 32.11 32.11 32.11 32.11 3 -0.07(-0.21%)
Apr 15, 2024 32.21 32.21 32.18 32.18 296 -0.18(-0.57%)
Apr 12, 2024 32.36 32.36 32.36 32.36 100 -0.64(-1.93%)
Apr 11, 2024 33.07 33.07 33.00 33.00 686 +0.04(+0.12%)
Apr 10, 2024 32.96 32.96 32.96 32.96 13 -0.75(-2.24%)
Apr 09, 2024 33.42 33.71 33.38 33.71 1,476 +0.31(+0.92%)
Apr 08, 2024 33.41 33.41 33.41 33.41 10 -0.06(-0.17%)
Apr 05, 2024 33.46 33.46 33.46 33.46 122 -0.01(-0.01%)
Apr 04, 2024 33.47 33.47 33.47 33.47 4 -0.35(-1.02%)
Apr 03, 2024 33.82 33.82 33.82 33.82 3 +0.27(+0.80%)
Apr 02, 2024 33.55 33.55 33.55 33.55 0 -0.31(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.