ProShares Smart Materials ETF (TINT)
NYSEARCA: TINT · Real-Time Price · USD
38.92
+0.17 (0.44%)
At close: Apr 14, 2026, 4:00 PM EDT
38.92
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT
TINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 38.36 | 38.75 | 38.36 | 38.75 | 38.75 | 0.28% | 526 |
| Apr 10, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.50% | 139 |
| Apr 9, 2026 | 38.47 | 38.47 | 38.45 | 38.45 | 38.45 | 1.53% | 311 |
| Apr 8, 2026 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 5.71% | 128 |
| Apr 7, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.06% | 173 |
| Apr 6, 2026 | 35.64 | 35.85 | 35.64 | 35.85 | 35.85 | 1.97% | 152 |
| Apr 2, 2026 | 35.97 | 36.04 | 35.15 | 35.16 | 35.16 | -3.04% | 849 |
| Apr 1, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.47% | 38 |
| Mar 31, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 3.45% | 43 |
| Mar 30, 2026 | 34.40 | 34.61 | 34.26 | 34.54 | 34.54 | -1.40% | 786 |
| Mar 27, 2026 | 34.85 | 35.24 | 34.85 | 35.03 | 35.03 | -0.27% | 715 |
| Mar 26, 2026 | 35.41 | 35.41 | 35.13 | 35.13 | 35.13 | -2.57% | 207 |
| Mar 25, 2026 | 36.25 | 36.25 | 36.05 | 36.05 | 36.05 | 2.03% | 518 |
| Mar 24, 2026 | 34.62 | 35.40 | 34.62 | 35.34 | 35.27 | 1.62% | 739 |
| Mar 23, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | 34.71 | 3.69% | 63 |
| Mar 20, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.47 | -2.39% | 102 |
| Mar 19, 2026 | 34.05 | 34.36 | 34.05 | 34.36 | 34.29 | -1.16% | 243 |
| Mar 18, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.69 | -1.85% | 25 |
| Mar 17, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.35 | 0.74% | 3,258 |
| Mar 16, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | 35.09 | 1.92% | 310 |
| Mar 13, 2026 | 34.85 | 34.85 | 34.49 | 34.49 | 34.43 | -1.30% | 415 |
| Mar 12, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.88 | -1.80% | 457 |
| Mar 11, 2026 | 35.59 | 35.59 | 35.59 | 35.59 | 35.52 | -0.49% | 97 |
| Mar 10, 2026 | 36.31 | 36.31 | 35.77 | 35.77 | 35.69 | 0.43% | 311 |
| Mar 9, 2026 | 34.90 | 35.61 | 34.90 | 35.61 | 35.54 | 2.54% | 467 |
| Mar 6, 2026 | 35.73 | 35.73 | 34.73 | 34.73 | 34.66 | -4.26% | 425 |
| Mar 5, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.21 | -3.45% | 28 |
| Mar 4, 2026 | 37.40 | 37.58 | 37.40 | 37.58 | 37.50 | 0.06% | 1,194 |
| Mar 3, 2026 | 36.75 | 37.55 | 36.39 | 37.55 | 37.48 | -4.21% | 672 |
| Mar 2, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.13 | -0.93% | 137 |
| Feb 27, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | 39.50 | -0.33% | 216 |
| Feb 26, 2026 | 39.78 | 39.78 | 39.32 | 39.70 | 39.63 | -2.36% | 1,790 |
| Feb 25, 2026 | 40.80 | 40.80 | 40.65 | 40.66 | 40.58 | 1.42% | 926 |
| Feb 24, 2026 | 40.31 | 40.31 | 40.10 | 40.10 | 40.02 | 1.89% | 712 |
| Feb 23, 2026 | 39.22 | 39.47 | 39.13 | 39.35 | 39.27 | -0.05% | 2,883 |
| Feb 20, 2026 | 39.33 | 39.37 | 39.33 | 39.37 | 39.30 | 0.34% | 301 |
| Feb 19, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.16 | -0.71% | 95 |
| Feb 18, 2026 | 39.60 | 39.60 | 39.52 | 39.52 | 39.44 | 0.72% | 431 |
| Feb 17, 2026 | 39.67 | 39.67 | 37.33 | 39.24 | 39.16 | -0.70% | 2,201 |
| Feb 13, 2026 | 39.40 | 39.67 | 39.40 | 39.52 | 39.44 | -0.03% | 1,085 |
| Feb 12, 2026 | 40.15 | 40.15 | 39.53 | 39.53 | 39.45 | -0.06% | 2,615 |
| Feb 11, 2026 | 39.47 | 39.55 | 39.25 | 39.55 | 39.47 | 1.00% | 771 |
| Feb 10, 2026 | 38.96 | 39.39 | 38.96 | 39.16 | 39.08 | 1.51% | 1,955 |
| Feb 9, 2026 | 38.02 | 38.58 | 38.02 | 38.58 | 38.50 | 1.49% | 531 |
| Feb 6, 2026 | 37.31 | 38.16 | 37.30 | 38.01 | 37.94 | 2.89% | 760 |
| Feb 5, 2026 | 36.85 | 36.95 | 36.85 | 36.95 | 36.87 | -0.96% | 199 |
| Feb 4, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.23 | 2.02% | 74 |
| Feb 3, 2026 | 36.22 | 36.56 | 36.22 | 36.56 | 36.49 | 1.04% | 502 |
| Feb 2, 2026 | 36.44 | 36.44 | 36.19 | 36.19 | 36.12 | 0.98% | 319 |
| Jan 30, 2026 | 35.90 | 36.06 | 35.84 | 35.84 | 35.76 | -1.66% | 580 |