ProShares Smart Materials ETF (TINT)
NYSEARCA: TINT · Real-Time Price · USD
27.80
+1.76 (6.74%)
Apr 21, 2025, 3:29 PM EDT - Market closed
TINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -1.06% | 2 |
| May 5, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.46% | 2 |
| May 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.30% | 5 |
| May 1, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.53% | 19 |
| Apr 30, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.35% | 50 |
| Apr 29, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.40% | 2 |
| Apr 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.35% | 26 |
| Apr 25, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.74% | 16 |
| Apr 24, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.68% | 47 |
| Apr 23, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.98% | 94 |
| Apr 22, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 2.58% | 1 |
| Apr 21, 2025 | 25.54 | 25.66 | 25.54 | 25.66 | 25.66 | -1.45% | 213 |
| Apr 17, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.97% | 7 |
| Apr 16, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.88% | 12 |
| Apr 15, 2025 | 26.38 | 26.38 | 26.28 | 26.28 | 26.28 | -0.33% | 105 |
| Apr 14, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2.12% | 22 |
| Apr 11, 2025 | 25.34 | 25.83 | 25.34 | 25.83 | 25.83 | 2.46% | 457 |
| Apr 10, 2025 | 25.04 | 25.21 | 25.04 | 25.21 | 25.21 | -3.65% | 110 |
| Apr 9, 2025 | 23.98 | 26.16 | 23.98 | 26.16 | 26.16 | 9.11% | 110 |
| Apr 8, 2025 | 25.17 | 25.17 | 23.98 | 23.98 | 23.98 | -3.37% | 262 |
| Apr 7, 2025 | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | -1.17% | 124 |
| Apr 4, 2025 | 25.58 | 25.58 | 25.11 | 25.11 | 25.11 | -5.62% | 278 |
| Apr 3, 2025 | 26.85 | 26.85 | 26.60 | 26.60 | 26.60 | -5.42% | 193 |
| Apr 2, 2025 | 27.93 | 28.13 | 27.93 | 28.13 | 28.13 | 0.42% | 104 |
| Apr 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.60% | 16 |
| Mar 31, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.47% | 80 |
| Mar 28, 2025 | 28.40 | 28.40 | 28.32 | 28.32 | 28.32 | -1.88% | 103 |
| Mar 27, 2025 | 28.84 | 28.86 | 28.84 | 28.86 | 28.86 | -1.38% | 110 |
| Mar 26, 2025 | 29.42 | 29.42 | 29.27 | 29.27 | 29.27 | -1.27% | 104 |
| Mar 25, 2025 | 29.62 | 29.64 | 29.62 | 29.64 | 29.56 | -0.81% | 109 |
| Mar 24, 2025 | 29.80 | 29.88 | 29.80 | 29.88 | 29.80 | 0.91% | 104 |
| Mar 21, 2025 | 29.49 | 29.61 | 29.49 | 29.61 | 29.53 | -1.11% | 100 |
| Mar 20, 2025 | 29.99 | 29.99 | 29.94 | 29.94 | 29.86 | -1.22% | 103 |
| Mar 19, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.23 | 0.13% | 15 |
| Mar 18, 2025 | 30.06 | 30.28 | 30.06 | 30.28 | 30.19 | -0.91% | 3,486 |
| Mar 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.47 | 1.55% | 5 |
| Mar 14, 2025 | 29.88 | 30.09 | 29.88 | 30.09 | 30.00 | 2.51% | 261 |
| Mar 13, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.27 | -1.39% | 43 |
| Mar 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.68 | 0.14% | - |
| Mar 11, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.64 | 0.36% | 20 |
| Mar 10, 2025 | 30.02 | 30.02 | 29.62 | 29.62 | 29.53 | -2.46% | 147 |
| Mar 7, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.28 | 2.01% | 62 |
| Mar 6, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.68 | -0.04% | 51 |
| Mar 5, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.69 | 3.16% | 46 |
| Mar 4, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.78 | -1.03% | 25 |
| Mar 3, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.08 | -2.33% | 34 |
| Feb 28, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.78 | 0.02% | 2 |
| Feb 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.77 | -2.44% | 3 |
| Feb 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.52 | 0.81% | 196 |
| Feb 25, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.27 | -0.06% | 79 |