ProShares Smart Materials ETF (TINT)

TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.15	33.56	33.15	33.25	33.25	0.21%	553
Dec 4, 2025	33.18	33.18	33.18	33.18	33.18	-0.52%	210
Dec 3, 2025	33.35	33.35	33.35	33.35	33.35	0.84%	38
Dec 2, 2025	33.08	33.08	33.08	33.08	33.07	0.30%	106
Dec 1, 2025	32.98	32.98	32.98	32.98	32.98	-0.31%	15
Nov 28, 2025	33.08	33.08	33.08	33.08	33.08	0.35%	13
Nov 26, 2025	32.93	32.96	32.93	32.96	32.96	0.84%	295
Nov 25, 2025	32.69	32.69	32.69	32.69	32.69	2.46%	30
Nov 24, 2025	31.62	31.90	31.61	31.90	31.90	0.77%	4,351
Nov 21, 2025	31.66	31.66	31.66	31.66	31.66	2.27%	20
Nov 20, 2025	30.96	30.96	30.96	30.96	30.96	-0.42%	39
Nov 19, 2025	31.35	31.35	31.01	31.09	31.09	-0.54%	616
Nov 18, 2025	31.40	31.40	31.21	31.26	31.26	-2.15%	770
Nov 17, 2025	31.95	31.95	31.95	31.95	31.95	-1.63%	17
Nov 14, 2025	32.62	32.62	32.47	32.47	32.47	-0.25%	652
Nov 13, 2025	32.55	32.55	32.55	32.55	32.55	-1.04%	101
Nov 12, 2025	32.90	32.90	32.90	32.90	32.90	0.71%	288
Nov 11, 2025	32.66	32.66	32.66	32.66	32.66	0.01%	25
Nov 10, 2025	32.66	32.66	32.66	32.66	32.66	1.74%	33
Nov 7, 2025	32.10	32.10	32.10	32.10	32.10	-0.97%	120
Nov 6, 2025	32.50	32.50	32.41	32.41	32.41	-1.10%	325
Nov 5, 2025	32.77	32.77	32.77	32.77	32.77	0.11%	86
Nov 4, 2025	32.73	32.73	32.73	32.73	32.73	-1.78%	40
Nov 3, 2025	33.47	33.47	33.33	33.33	33.33	-0.69%	352
Oct 31, 2025	33.53	33.56	33.53	33.56	33.56	0.12%	290
Oct 30, 2025	33.52	33.52	33.52	33.52	33.52	-1.41%	87
Oct 29, 2025	34.09	34.09	34.00	34.00	34.00	0.30%	958
Oct 28, 2025	33.90	33.90	33.90	33.90	33.90	-0.78%	237
Oct 27, 2025	34.17	34.17	34.17	34.17	34.16	0.18%	42
Oct 24, 2025	34.10	34.10	34.10	34.10	34.10	0.80%	72
Oct 23, 2025	34.02	34.02	33.83	33.83	33.83	1.69%	489
Oct 22, 2025	33.27	33.27	33.27	33.27	33.27	-0.52%	143
Oct 21, 2025	33.45	33.45	33.45	33.45	33.44	0.31%	171
Oct 20, 2025	33.00	33.34	33.00	33.34	33.34	1.35%	415
Oct 17, 2025	32.96	32.96	32.90	32.90	32.90	0.20%	175
Oct 16, 2025	32.88	32.88	32.83	32.83	32.83	-0.01%	240
Oct 15, 2025	32.85	32.89	32.61	32.83	32.83	1.51%	1,700
Oct 14, 2025	32.35	32.35	32.35	32.35	32.35	-0.76%	259
Oct 13, 2025	32.05	32.63	32.05	32.59	32.59	2.62%	1,582
Oct 10, 2025	31.97	31.97	31.41	31.76	31.76	-2.49%	2,501
Oct 9, 2025	32.74	32.74	32.57	32.57	32.57	-0.80%	295
Oct 8, 2025	32.83	32.83	32.83	32.83	32.83	-0.23%	247
Oct 7, 2025	32.95	32.95	32.91	32.91	32.91	-1.30%	592
Oct 6, 2025	33.34	33.34	33.34	33.34	33.34	0.05%	13
Oct 3, 2025	33.52	33.53	33.32	33.32	33.32	-0.40%	386
Oct 2, 2025	33.33	33.55	33.33	33.46	33.46	0.99%	4,449
Oct 1, 2025	33.18	33.33	33.13	33.13	33.13	0.95%	762
Sep 30, 2025	32.62	32.82	32.61	32.82	32.82	0.70%	618
Sep 29, 2025	32.59	32.59	32.59	32.59	32.59	0.52%	80
Sep 26, 2025	32.42	32.42	32.42	32.42	32.42	-0.03%	101

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.