ProShares Smart Materials ETF (TINT)
NYSEARCA: TINT · Real-Time Price · USD
32.90
+0.07 (0.20%)
At close: Oct 17, 2025, 4:00 PM EDT
32.90
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
TINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.47% | 75 |
| Sep 24, 2025 | 32.95 | 32.95 | 32.58 | 32.58 | 32.58 | -1.90% | 281 |
| Sep 23, 2025 | 33.23 | 33.24 | 33.21 | 33.21 | 33.18 | 0.05% | 1,506 |
| Sep 22, 2025 | 33.12 | 33.20 | 33.12 | 33.20 | 33.16 | 0.70% | 535 |
| Sep 19, 2025 | 33.31 | 33.31 | 32.96 | 32.96 | 32.93 | -1.46% | 649 |
| Sep 18, 2025 | 33.29 | 33.45 | 33.14 | 33.45 | 33.42 | 2.07% | 8,800 |
| Sep 17, 2025 | 33.13 | 33.13 | 32.72 | 32.77 | 32.74 | -0.78% | 1,575 |
| Sep 16, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.00 | 0.76% | 55 |
| Sep 15, 2025 | 32.96 | 33.01 | 32.78 | 32.78 | 32.75 | -0.82% | 853 |
| Sep 12, 2025 | 32.78 | 33.21 | 32.13 | 33.05 | 33.02 | 1.05% | 7,417 |
| Sep 11, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.68 | 1.72% | 49 |
| Sep 10, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.13 | -0.56% | 119 |
| Sep 9, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.30 | -0.47% | 45 |
| Sep 8, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.46 | 0.88% | 77 |
| Sep 5, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.18 | 1.60% | 75 |
| Sep 4, 2025 | 31.69 | 31.70 | 31.69 | 31.70 | 31.67 | -0.36% | 671 |
| Sep 3, 2025 | 31.81 | 31.82 | 31.81 | 31.82 | 31.79 | -0.01% | 222 |
| Sep 2, 2025 | 31.87 | 31.87 | 31.82 | 31.82 | 31.79 | -1.78% | 135 |
| Aug 29, 2025 | 32.50 | 32.50 | 32.40 | 32.40 | 32.37 | -1.08% | 586 |
| Aug 28, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.72 | 0.28% | 197 |
| Aug 27, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.63 | -0.37% | 109 |
| Aug 26, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.75 | 0.26% | 101 |
| Aug 25, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.67 | -0.05% | 67 |
| Aug 22, 2025 | 32.88 | 32.88 | 32.65 | 32.71 | 32.68 | 2.28% | 636 |
| Aug 21, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.95 | -0.17% | 210 |
| Aug 20, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.01 | -0.58% | 246 |
| Aug 19, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.20 | 0.10% | 66 |
| Aug 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.17 | 0.61% | 77 |
| Aug 15, 2025 | 32.02 | 32.02 | 31.95 | 32.00 | 31.97 | -1.67% | 1,151 |
| Aug 14, 2025 | 32.55 | 32.55 | 32.54 | 32.54 | 32.51 | -1.45% | 1,364 |
| Aug 13, 2025 | 33.01 | 33.06 | 33.01 | 33.02 | 32.99 | 3.81% | 1,056 |
| Aug 12, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.78 | 1.23% | 30 |
| Aug 11, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.39 | -0.59% | 107 |
| Aug 8, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.58 | 0.33% | 80 |