ProShares Smart Materials ETF (TINT)
NYSEARCA: TINT · Real-Time Price · USD
30.95
-0.15 (-0.47%)
Jul 18, 2025, 4:00 PM - Market closed
TINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.48% | 35 |
| Jul 17, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.76% | 35 |
| Jul 16, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.74% | 100 |
| Jul 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.39% | 44 |
| Jul 14, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.49% | 2 |
| Jul 11, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.80% | 59 |
| Jul 10, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 1.06% | 263 |
| Jul 9, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.81% | 93 |
| Jul 8, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.53% | 1 |
| Jul 7, 2025 | 30.95 | 31.08 | 30.58 | 30.58 | 30.58 | -2.47% | 368 |
| Jul 3, 2025 | 31.32 | 31.35 | 31.32 | 31.35 | 31.35 | 0.28% | 258 |
| Jul 2, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.97% | 5 |
| Jul 1, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.47% | 12 |
| Jun 30, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.18% | 16 |
| Jun 27, 2025 | 30.22 | 30.27 | 30.22 | 30.27 | 30.27 | -0.23% | 104 |
| Jun 26, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.22% | 2 |
| Jun 25, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.00% | 2 |
| Jun 24, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.01 | 2.19% | 27 |
| Jun 23, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.36 | 1.09% | 6 |
| Jun 20, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.05 | -0.20% | 24 |
| Jun 18, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.10 | -0.09% | - |
| Jun 17, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.13 | -1.37% | 21 |
| Jun 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | 1.37% | 3 |
| Jun 13, 2025 | 29.57 | 29.57 | 29.38 | 29.39 | 29.13 | -2.78% | 204 |
| Jun 12, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 29.97 | 0.12% | 2 |
| Jun 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.93 | 0.12% | 6 |
| Jun 10, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.90 | 1.03% | 2 |
| Jun 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.59 | 1.03% | 46 |
| Jun 6, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.29 | 0.42% | 27 |
| Jun 5, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.17 | 0.04% | 7 |
| Jun 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.16 | 0.52% | 409 |
| Jun 3, 2025 | 29.08 | 29.26 | 29.08 | 29.26 | 29.01 | 1.08% | 409 |
| Jun 2, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.70 | 0.12% | - |
| May 30, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.66 | -0.45% | 2 |
| May 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.79 | 0.54% | 30 |
| May 28, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.64 | -0.47% | 32 |
| May 27, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.77 | 2.32% | 4 |
| May 23, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.12 | -1.13% | 181 |
| May 22, 2025 | 28.87 | 28.87 | 28.69 | 28.69 | 28.44 | 0.06% | 181 |
| May 21, 2025 | 28.92 | 28.92 | 28.68 | 28.68 | 28.43 | -1.31% | 112 |
| May 20, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.80 | -0.54% | 25 |
| May 19, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 28.96 | 0.06% | 2 |
| May 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.94 | 0.32% | 10 |
| May 15, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.85 | 0.04% | 10 |
| May 14, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 28.84 | -0.95% | 2 |
| May 13, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.11 | 0.83% | - |
| May 12, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.87 | 4.60% | 4 |
| May 9, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.61 | -0.11% | 1 |
| May 8, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.64 | 0.30% | - |
| May 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | -0.60% | 10 |