Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proshares Smart Materials ETF (NY: TINT )

33.59 -0.35 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 34.61 34.61 34.57 34.57 317 -0.28(-0.80%)
May 27, 2022 34.85 34.85 34.85 34.85 101 +0.74(+2.18%)
May 26, 2022 34.09 34.10 34.09 34.10 592 +0.95(+2.87%)
May 25, 2022 33.15 33.15 33.15 33.15 0 +0.31(+0.94%)
May 24, 2022 32.84 32.84 32.84 32.84 101 -0.57(-1.70%)
May 23, 2022 33.41 33.41 33.41 33.41 78 +0.53(+1.60%)
May 20, 2022 32.88 32.88 32.88 32.88 7 -0.35(-1.06%)
May 19, 2022 33.24 33.24 33.24 33.24 0 +0.35(+1.08%)
May 18, 2022 32.88 32.88 32.88 32.88 7 -1.04(-3.06%)
May 17, 2022 33.92 33.92 33.92 33.92 0 +1.19(+3.65%)
May 16, 2022 32.72 32.72 32.72 32.72 10 -0.05(-0.14%)
May 13, 2022 32.77 32.77 32.77 32.77 101 +1.06(+3.36%)
May 12, 2022 31.71 31.71 31.71 31.71 28 -0.33(-1.02%)
May 11, 2022 32.03 32.03 32.03 32.03 2 -0.28(-0.88%)
May 10, 2022 32.52 32.52 32.32 32.32 281 -0.10(-0.32%)
May 09, 2022 32.55 32.55 32.42 32.42 383 -1.12(-3.34%)
May 06, 2022 33.54 33.54 33.54 33.54 101 -0.18(-0.53%)
May 05, 2022 34.11 34.11 33.72 33.72 285 -1.30(-3.72%)
May 04, 2022 33.87 35.02 33.74 35.02 1,050 +1.15(+3.41%)
May 03, 2022 33.87 33.87 33.87 33.87 0 +0.77(+2.33%)
May 02, 2022 33.10 33.10 33.10 33.10 10 +0.25(+0.77%)
Apr 29, 2022 32.85 32.85 32.85 32.85 0 -0.40(-1.20%)
Apr 28, 2022 33.25 33.25 33.25 33.25 128 +0.45(+1.38%)
Apr 27, 2022 32.79 32.79 32.79 32.79 6 +0.13(+0.41%)
Apr 26, 2022 33.23 33.23 32.66 32.66 408 -0.91(-2.72%)
Apr 22, 2022 33.57 108 -0.50(-1.46%)
Apr 21, 2022 34.34 34.34 34.07 34.07 254 -0.32(-0.94%)
Apr 20, 2022 34.39 34.39 34.39 34.39 0 +0.20(+0.57%)
Apr 19, 2022 34.20 34.20 34.20 34.20 2 +0.69(+2.06%)
Apr 18, 2022 33.51 33.51 32.17 33.51 3,818 -0.37(-1.10%)
Apr 14, 2022 33.88 33.88 33.88 33.88 0 -0.32(-0.94%)
Apr 13, 2022 34.20 34.20 34.20 34.20 326 +0.60(+1.77%)
Apr 12, 2022 34.11 34.19 33.60 33.60 510 -0.13(-0.40%)
Apr 11, 2022 33.74 33.74 33.74 33.74 0 -0.35(-1.03%)
Apr 08, 2022 34.09 34.09 34.09 34.09 209 -0.11(-0.33%)
Apr 07, 2022 34.20 34.20 34.20 34.20 10 -0.11(-0.32%)
Apr 06, 2022 34.31 34.31 34.31 34.31 34 -0.31(-0.89%)
Apr 05, 2022 34.89 34.89 34.62 34.62 395 -0.59(-1.67%)
Apr 04, 2022 35.21 35.21 35.21 35.21 30 +0.24(+0.68%)
Apr 01, 2022 34.97 34.97 34.97 34.97 279 -0.11(-0.30%)
Mar 31, 2022 35.29 35.29 35.08 35.08 205 -0.42(-1.19%)
Mar 30, 2022 35.50 35.50 35.50 35.50 211 -0.72(-1.99%)
Mar 29, 2022 35.99 36.28 35.99 36.22 1,029 +1.14(+3.24%)
Mar 28, 2022 35.09 35.09 35.09 35.09 14 -0.21(-0.61%)
Mar 25, 2022 35.12 35.30 35.12 35.30 436 -0.08(-0.23%)
Mar 24, 2022 35.39 35.39 35.38 35.38 312 +0.52(+1.49%)
Mar 23, 2022 34.86 34.86 34.86 34.86 0 -0.37(-1.05%)
Mar 22, 2022 35.09 35.23 35.09 35.23 204 +0.30(+0.87%)
Mar 21, 2022 35.01 35.20 34.91 34.93 1,842 -0.21(-0.58%)
Mar 18, 2022 34.58 35.13 34.58 35.13 2,153 +1.51(+4.49%)
Mar 17, 2022 33.97 34.34 33.62 33.62 26,789 -0.39(-1.16%)
Mar 16, 2022 33.93 34.05 33.86 34.02 464 +1.07(+3.26%)
Mar 15, 2022 32.95 32.95 32.95 32.95 0 +0.39(+1.21%)
Mar 14, 2022 33.21 33.21 32.55 32.55 4,464 -0.33(-1.01%)
Mar 11, 2022 33.25 33.25 32.88 32.88 132 -0.43(-1.30%)
Mar 10, 2022 33.03 33.32 33.03 33.32 208 -0.21(-0.64%)
Mar 09, 2022 33.62 33.62 33.53 33.53 390 +1.42(+4.43%)
Mar 08, 2022 32.11 32.11 32.11 32.11 57 +0.14(+0.44%)
Mar 07, 2022 31.97 31.97 31.97 31.97 9 -1.69(-5.03%)
Mar 04, 2022 33.66 33.66 33.66 33.66 102 -1.08(-3.11%)
Mar 03, 2022 34.74 34.74 34.74 34.74 129 -0.49(-1.40%)
Mar 02, 2022 35.23 35.23 35.23 35.23 7 +0.76(+2.21%)
Mar 01, 2022 34.47 34.47 34.47 34.47 10 -1.08(-3.04%)
Feb 28, 2022 35.52 35.58 35.37 35.55 727 -0.50(-1.39%)
Feb 25, 2022 35.40 36.05 35.46 36.05 1,932 +1.22(+3.49%)
Feb 24, 2022 33.97 34.84 33.97 34.84 1,780 -0.11(-0.31%)
Feb 23, 2022 35.41 35.51 34.94 34.94 1,227 -0.19(-0.53%)
Feb 22, 2022 35.50 35.13 35.13 5 -0.69(-1.93%)
Feb 18, 2022 35.82 0 -0.21(-0.59%)
Feb 17, 2022 36.04 36.04 36.04 36.04 71 -0.65(-1.76%)
Feb 16, 2022 36.68 36.68 36.68 36.68 0 +0.48(+1.32%)
Feb 15, 2022 35.99 36.20 35.99 36.20 706 +1.02(+2.89%)
Feb 14, 2022 35.26 35.26 35.19 35.19 481 -0.40(-1.14%)
Feb 11, 2022 36.26 36.26 35.45 35.59 725 -0.98(-2.69%)
Feb 10, 2022 36.52 37.12 36.52 36.58 545 -0.53(-1.42%)
Feb 09, 2022 37.10 37.10 37.10 37.10 9 +0.57(+1.55%)
Feb 08, 2022 36.54 36.54 36.54 36.54 1 +0.54(+1.50%)
Feb 07, 2022 36.00 36.00 36.00 36.00 140 +0.01(+0.02%)
Feb 04, 2022 35.89 35.99 35.89 35.99 306 +0.02(+0.05%)
Feb 03, 2022 36.36 36.45 35.97 35.97 1,778 -0.90(-2.43%)
Feb 02, 2022 36.59 36.89 36.59 36.87 409 +0.12(+0.33%)
Feb 01, 2022 36.54 36.75 36.54 36.75 214 +0.53(+1.47%)
Jan 31, 2022 35.74 36.21 36.21 1,278 +0.93(+2.63%)
Jan 28, 2022 34.67 35.28 34.67 35.28 2,166 +0.09(+0.26%)
Jan 27, 2022 35.19 35.19 35.19 35.19 38 -0.75(-2.08%)
Jan 26, 2022 36.65 36.82 35.94 35.94 971 -0.32(-0.87%)
Jan 25, 2022 36.21 36.26 35.73 36.26 951 -0.51(-1.38%)
Jan 24, 2022 36.56 36.76 35.66 36.76 2,224 -0.36(-0.97%)
Jan 21, 2022 37.68 37.80 37.12 37.12 2,348 -0.80(-2.11%)
Jan 20, 2022 37.93 37.93 37.93 37.93 204 -0.42(-1.08%)
Jan 19, 2022 38.55 38.71 38.34 38.34 7,871 -0.40(-1.04%)
Jan 18, 2022 39.25 39.25 38.75 38.75 1,006 -0.97(-2.44%)
Jan 14, 2022 39.71 0 +0.02(+0.04%)
Jan 13, 2022 40.07 40.07 39.70 39.70 162 -0.31(-0.78%)
Jan 12, 2022 39.93 40.11 39.93 40.01 927 +0.38(+0.96%)
Jan 11, 2022 39.58 39.63 39.58 39.63 219 +0.35(+0.89%)
Jan 10, 2022 39.28 39.28 39.28 39.28 94 -0.48(-1.22%)
Jan 07, 2022 39.76 39.76 39.76 39.76 0 -0.16(-0.41%)
Jan 06, 2022 40.04 40.04 39.93 39.93 352 -0.37(-0.92%)
Jan 05, 2022 40.30 40.30 40.30 40.30 62 -0.59(-1.44%)
Jan 04, 2022 40.89 40.89 40.89 40.89 3 +0.25(+0.63%)
Jan 03, 2022 40.58 40.66 40.58 40.64 20,202 +0.09(+0.23%)
Dec 31, 2021 40.62 40.62 40.54 40.54 490 -0.01(-0.03%)
Dec 30, 2021 40.60 40.60 40.56 40.56 297 -0.04(-0.11%)
Dec 29, 2021 40.42 40.62 40.42 40.60 2,841 +0.05(+0.12%)
Dec 28, 2021 40.59 40.66 40.55 40.55 1,807 +0.15(+0.38%)
Dec 27, 2021 39.97 40.40 39.97 40.40 3,869 +0.65(+1.64%)
Dec 23, 2021 39.68 39.92 39.67 39.74 14,168 +0.50(+1.26%)
Dec 22, 2021 38.92 39.27 38.92 39.25 23,964 +0.21(+0.53%)
Dec 21, 2021 38.75 39.04 38.75 39.04 10,302 +0.60(+1.56%)
Dec 20, 2021 38.63 38.63 37.93 38.44 1,626 -0.68(-1.75%)
Dec 17, 2021 39.05 39.34 38.94 39.12 914 -0.32(-0.81%)
Dec 16, 2021 40.07 40.07 39.33 39.44 14,886 -0.21(-0.54%)
Dec 15, 2021 39.09 39.65 38.82 39.65 240 +0.47(+1.19%)
Dec 14, 2021 39.60 39.60 39.00 39.19 10,783 -0.27(-0.69%)
Dec 13, 2021 40.01 40.01 39.46 39.46 11,520 -0.72(-1.78%)
Dec 10, 2021 40.19 40.19 40.18 40.18 1,084 -0.00(-0.01%)
Dec 09, 2021 40.18 40.18 40.18 40.18 1 -0.48(-1.18%)
Dec 08, 2021 40.66 40.66 40.66 40.66 23,749 +0.22(+0.54%)
Dec 07, 2021 40.46 40.46 40.44 40.44 233 +0.90(+2.28%)
Dec 06, 2021 39.40 39.72 39.39 39.54 1,316 +0.98(+2.53%)
Dec 03, 2021 38.94 38.94 38.56 38.56 630 -0.05(-0.13%)
Dec 02, 2021 38.62 38.62 38.62 38.62 85 +0.50(+1.30%)
Dec 01, 2021 38.35 38.35 38.12 38.12 200 -0.24(-0.62%)
Nov 30, 2021 38.36 38.36 38.35 38.35 235 -0.66(-1.70%)
Nov 29, 2021 39.07 39.07 38.84 39.02 751 +0.24(+0.63%)
Nov 26, 2021 39.05 39.05 37.66 38.77 679 -1.32(-3.30%)
Nov 24, 2021 40.22 40.22 40.03 40.10 3,346 -0.25(-0.63%)
Nov 23, 2021 40.25 40.35 40.25 40.35 21,271 +0.03(+0.07%)
Nov 22, 2021 40.54 40.79 40.32 40.32 10,458 -0.28(-0.70%)
Nov 19, 2021 40.89 41.74 40.58 40.60 20,748 -0.37(-0.91%)
Nov 18, 2021 41.16 40.98 40.91 40.98 10,247 +0.04(+0.10%)
Nov 17, 2021 41.12 41.14 40.88 40.94 10,766 -0.15(-0.36%)
Nov 16, 2021 41.23 41.24 41.08 41.08 1,035 -0.13(-0.31%)
Nov 15, 2021 41.54 41.54 41.20 41.21 2,219 -0.29(-0.69%)
Nov 12, 2021 41.36 41.50 41.36 41.50 860 +0.53(+1.28%)
Nov 11, 2021 40.74 40.97 40.73 40.97 451 +0.54(+1.33%)
Nov 10, 2021 40.76 40.43 15,876 -0.57(-1.40%)
Nov 09, 2021 41.18 41.18 40.94 41.01 2,542 +0.05(+0.12%)
Nov 08, 2021 41.15 41.18 40.96 40.96 1,097 +0.05(+0.13%)
Nov 05, 2021 40.86 40.93 40.67 40.91 520 +0.66(+1.64%)
Nov 04, 2021 40.32 40.38 40.09 40.24 3,584 -0.12(-0.31%)
Nov 03, 2021 40.03 40.37 40.01 40.37 2,810 +0.49(+1.24%)
Nov 02, 2021 39.45 39.87 39.41 39.87 3,146 +0.55(+1.39%)
Nov 01, 2021 39.33 39.33 39.33 39.33 40 +0.23(+0.59%)
Oct 29, 2021 39.10 39.10 39.10 39.10 99 -0.31(-0.78%)
Oct 28, 2021 39.31 39.47 39.31 39.41 471 +0.63(+1.62%)
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.