ProShares Smart Materials ETF (TINT)
NYSEARCA: TINT · Real-Time Price · USD
29.62
-0.75 (-2.46%)
Mar 10, 2025, 4:10 PM EST - Market open
TINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 30.02 | 30.02 | 29.62 | 29.62 | 29.62 | -2.46% | 147 |
| Mar 7, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 2.01% | 62 |
| Mar 6, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.04% | 51 |
| Mar 5, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 3.16% | 46 |
| Mar 4, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -1.03% | 25 |
| Mar 3, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -2.33% | 34 |
| Feb 28, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.02% | 2 |
| Feb 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.44% | 3 |
| Feb 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.81% | 196 |
| Feb 25, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.06% | 79 |
| Feb 24, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.35% | 79 |
| Feb 21, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.17% | 5 |
| Feb 20, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.49% | 14 |
| Feb 19, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.15% | 2 |
| Feb 18, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.64% | 11 |
| Feb 14, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.33% | 21 |
| Feb 13, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.14% | 140 |
| Feb 12, 2025 | 29.86 | 30.01 | 29.86 | 30.01 | 30.01 | -0.46% | 541 |
| Feb 11, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.04% | 71 |
| Feb 10, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.15% | 16 |
| Feb 7, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.19% | 16 |
| Feb 6, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.63% | 3 |
| Feb 5, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.12% | 1 |
| Feb 4, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.23% | 40 |
| Feb 3, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -2.34% | 1 |
| Jan 31, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.23% | 42 |
| Jan 30, 2025 | 30.56 | 30.68 | 30.55 | 30.68 | 30.68 | 1.01% | 795 |
| Jan 29, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.30% | 26 |
| Jan 28, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.68% | 72 |
| Jan 27, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -1.87% | 70 |
| Jan 24, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.08% | 1 |
| Jan 23, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.77% | 3 |
| Jan 22, 2025 | 31.09 | 31.09 | 30.99 | 30.99 | 30.99 | -0.31% | 409 |
| Jan 21, 2025 | 30.89 | 31.09 | 30.89 | 31.09 | 31.09 | 1.46% | 354 |
| Jan 17, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.81% | 279 |
| Jan 16, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.11% | 88 |
| Jan 15, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.72% | 1 |
| Jan 14, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.65% | 36 |
| Jan 13, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.45% | 31 |
| Jan 10, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.64% | 38 |
| Jan 8, 2025 | 29.66 | 29.72 | 29.66 | 29.72 | 29.72 | -0.39% | 203 |
| Jan 7, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.45% | 10,694 |
| Jan 6, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.85% | 134,180 |
| Jan 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.91% | 1 |
| Jan 2, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.77% | 21 |
| Dec 31, 2024 | 29.13 | 29.13 | 29.12 | 29.12 | 29.12 | 0.07% | 149 |
| Dec 30, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.54% | 65 |
| Dec 27, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.81% | 57 |
| Dec 26, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 17 |
| Dec 24, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.25% | 10 |