ProShares Smart Materials ETF (TINT)

TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	39.22	39.45	39.13	39.43	-	0.14%	2,149
Feb 20, 2026	39.33	39.37	39.33	39.37	39.37	0.34%	301
Feb 19, 2026	39.24	39.24	39.24	39.24	39.24	-0.71%	95
Feb 18, 2026	39.60	39.60	39.52	39.52	39.52	0.72%	431
Feb 17, 2026	39.67	39.67	37.33	39.24	39.24	-0.70%	2,201
Feb 13, 2026	39.40	39.67	39.40	39.52	39.52	-0.03%	1,085
Feb 12, 2026	40.15	40.15	39.53	39.53	39.53	-0.06%	2,615
Feb 11, 2026	39.47	39.55	39.25	39.55	39.55	1.00%	771
Feb 10, 2026	38.96	39.39	38.96	39.16	39.16	1.51%	1,955
Feb 9, 2026	38.02	38.58	38.02	38.58	38.58	1.49%	531
Feb 6, 2026	37.31	38.16	37.30	38.01	38.01	2.89%	760
Feb 5, 2026	36.85	36.95	36.85	36.95	36.95	-0.96%	189
Feb 4, 2026	37.30	37.30	37.30	37.30	37.30	2.02%	74
Feb 3, 2026	36.22	36.56	36.22	36.56	36.56	1.04%	502
Feb 2, 2026	36.44	36.44	36.19	36.19	36.19	0.98%	319
Jan 30, 2026	35.90	36.06	35.84	35.84	35.83	-1.66%	580
Jan 29, 2026	36.44	36.44	36.44	36.44	36.44	0.32%	221
Jan 28, 2026	36.57	36.57	36.32	36.32	36.32	-0.17%	381
Jan 27, 2026	36.52	36.57	36.34	36.39	36.39	0.85%	717
Jan 26, 2026	36.23	36.23	36.08	36.08	36.08	-0.36%	521
Jan 23, 2026	36.17	36.21	36.17	36.21	36.21	0.19%	580
Jan 22, 2026	35.86	36.14	35.86	36.14	36.14	1.26%	1,080
Jan 21, 2026	35.69	35.69	35.69	35.69	35.69	2.40%	12
Jan 20, 2026	35.00	35.00	34.76	34.85	34.85	-1.73%	1,685
Jan 16, 2026	35.65	35.65	35.47	35.47	35.47	-0.89%	297
Jan 15, 2026	35.78	35.78	35.78	35.78	35.78	1.60%	31
Jan 14, 2026	35.22	35.22	35.22	35.22	35.22	0.70%	91
Jan 13, 2026	34.98	34.98	34.98	34.98	34.98	-0.57%	57
Jan 12, 2026	35.18	35.18	35.18	35.18	35.18	0.85%	26
Jan 9, 2026	34.88	34.88	34.88	34.88	34.88	1.31%	7
Jan 8, 2026	34.24	34.43	34.24	34.43	34.43	-0.17%	139
Jan 7, 2026	35.01	35.01	34.49	34.49	34.49	-0.99%	268
Jan 6, 2026	34.84	34.84	34.84	34.84	34.84	1.57%	22
Jan 5, 2026	34.19	34.30	34.19	34.30	34.30	0.91%	521
Jan 2, 2026	33.86	33.99	33.86	33.99	33.99	1.91%	184
Dec 31, 2025	33.35	33.35	33.35	33.35	33.35	-0.86%	11
Dec 30, 2025	33.64	33.64	33.64	33.64	33.64	-0.30%	203
Dec 29, 2025	33.74	33.74	33.74	33.74	33.74	0.17%	7
Dec 26, 2025	33.69	33.69	33.69	33.69	33.69	-	72
Dec 24, 2025	33.69	33.69	33.69	33.69	33.69	0.44%	7
Dec 23, 2025	33.54	33.54	33.54	33.54	33.50	0.20%	9
Dec 22, 2025	33.47	33.47	33.47	33.47	33.43	0.94%	98
Dec 19, 2025	33.16	33.16	33.16	33.16	33.12	0.32%	7
Dec 18, 2025	33.12	33.12	32.92	33.06	33.01	0.47%	1,526
Dec 17, 2025	32.90	32.90	32.90	32.90	32.86	-0.94%	51
Dec 16, 2025	33.22	33.22	33.22	33.22	33.17	-0.52%	9
Dec 15, 2025	33.21	33.39	33.21	33.39	33.35	-0.17%	413
Dec 12, 2025	33.45	33.45	33.45	33.45	33.40	-1.05%	21
Dec 11, 2025	33.80	33.80	33.80	33.80	33.76	0.72%	27
Dec 10, 2025	33.24	33.71	33.24	33.56	33.52	1.53%	816

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.