ProShares Smart Materials ETF (TINT)

NYSEARCA: TINT · Real-Time Price · USD

38.06

-0.48 (-1.25%)

At close: Jul 13, 2026, 4:00 PM EDT

38.06

0.00 (0.00%)

After-hours: Jul 13, 2026, 8:00 PM EDT

TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	38.34	38.34	37.97	38.05	-	-1.30%	561
Jul 10, 2026	38.55	38.55	38.55	38.55	38.54	1.46%	13
Jul 9, 2026	37.99	37.99	37.99	37.99	37.99	0.15%	92
Jul 8, 2026	37.88	37.94	37.88	37.94	37.94	-2.03%	395
Jul 7, 2026	38.72	38.72	38.72	38.72	38.72	-0.53%	60
Jul 6, 2026	38.93	38.93	38.93	38.93	38.93	-0.59%	55
Jul 2, 2026	39.16	39.16	39.16	39.16	39.16	0.31%	99
Jul 1, 2026	39.31	39.31	39.00	39.04	39.04	-2.07%	520
Jun 30, 2026	39.67	39.86	39.67	39.86	39.86	0.55%	696
Jun 29, 2026	39.64	39.64	39.64	39.64	39.64	0.96%	177
Jun 26, 2026	39.26	39.26	39.26	39.26	39.26	-0.80%	56
Jun 25, 2026	39.32	39.79	39.31	39.58	39.58	0.46%	712
Jun 24, 2026	39.20	39.40	39.07	39.40	39.40	0.07%	1,707
Jun 23, 2026	39.75	39.75	39.68	39.68	39.37	-4.06%	377
Jun 22, 2026	41.37	41.37	41.36	41.36	41.04	-0.93%	247
Jun 18, 2026	41.75	41.75	41.75	41.75	41.42	0.42%	287
Jun 17, 2026	41.62	41.62	41.57	41.57	41.25	-1.11%	488
Jun 16, 2026	42.29	42.29	42.04	42.04	41.71	-0.57%	227
Jun 15, 2026	42.29	42.29	42.28	42.28	41.95	1.06%	160
Jun 12, 2026	41.95	41.95	41.53	41.84	41.51	1.10%	2,021
Jun 11, 2026	40.38	41.39	40.38	41.39	41.06	4.43%	881
Jun 10, 2026	39.63	39.63	39.63	39.63	39.32	-0.42%	111
Jun 9, 2026	39.92	39.92	39.26	39.80	39.49	-0.10%	1,935
Jun 8, 2026	39.84	40.09	39.65	39.84	39.53	-0.55%	1,432
Jun 5, 2026	40.74	40.74	40.06	40.06	39.74	-3.81%	170
Jun 4, 2026	41.57	41.65	41.57	41.65	41.32	-0.11%	364
Jun 3, 2026	41.93	41.95	41.69	41.69	41.36	-2.01%	2,303
Jun 2, 2026	42.55	42.55	42.55	42.55	42.21	0.38%	280
Jun 1, 2026	42.00	42.38	41.89	42.38	42.05	0.38%	2,312
May 29, 2026	42.23	42.23	42.23	42.23	41.89	-0.63%	104
May 28, 2026	42.49	42.49	42.49	42.49	42.16	1.01%	713
May 27, 2026	42.07	42.07	42.07	42.07	41.74	-0.05%	291
May 26, 2026	41.96	42.09	41.96	42.09	41.76	3.05%	1,926
May 22, 2026	40.68	40.84	40.68	40.84	40.52	1.75%	593
May 21, 2026	39.69	40.48	39.69	40.14	39.82	1.49%	1,871
May 20, 2026	39.61	39.61	39.55	39.55	39.24	0.57%	394
May 19, 2026	39.32	39.32	39.32	39.32	39.02	-3.18%	254
May 18, 2026	40.42	40.85	40.42	40.62	40.30	0.07%	667
May 15, 2026	40.72	40.72	40.59	40.59	40.27	-4.30%	425
May 14, 2026	42.50	42.52	42.41	42.41	42.08	1.18%	2,243
May 13, 2026	41.95	41.95	41.81	41.92	41.59	2.17%	1,285
May 12, 2026	41.50	41.50	41.01	41.03	40.70	-0.67%	1,078
May 11, 2026	40.44	41.35	40.44	41.30	40.98	0.15%	2,482
May 8, 2026	40.83	41.24	40.83	41.24	40.92	1.84%	668
May 7, 2026	41.51	41.51	40.49	40.49	40.18	-2.78%	4,590
May 6, 2026	41.88	41.88	41.37	41.65	41.33	2.44%	3,450
May 5, 2026	40.43	40.90	40.40	40.66	40.34	6.37%	717
May 4, 2026	38.23	38.23	38.23	38.23	37.93	-4.39%	77
May 1, 2026	39.98	39.98	39.98	39.98	39.67	0.04%	48
Apr 30, 2026	39.68	39.96	39.49	39.96	39.65	2.19%	1,434