ProShares Nanotechnology ETF (TINY)
NYSEARCA: TINY · Real-Time Price · USD
38.28
-1.98 (-4.91%)
At close: Mar 26, 2025, 3:44 PM
38.41
+0.13 (0.33%)
After-hours: Mar 28, 2025, 8:00 PM EDT
TINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -3.28% | 70 |
| Mar 27, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -1.69% | 34 |
| Mar 26, 2025 | 40.05 | 40.26 | 40.05 | 40.26 | 40.26 | -2.09% | 252 |
| Mar 25, 2025 | 41.40 | 41.40 | 41.12 | 41.12 | 41.12 | -1.26% | 465 |
| Mar 24, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 1.88% | 562 |
| Mar 21, 2025 | 40.21 | 40.88 | 40.21 | 40.88 | 40.88 | -1.11% | 934 |
| Mar 20, 2025 | 41.16 | 41.33 | 41.16 | 41.33 | 41.33 | -0.99% | 134 |
| Mar 19, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.35% | 54 |
| Mar 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.40% | 143 |
| Mar 17, 2025 | 41.39 | 42.19 | 41.39 | 42.19 | 42.19 | 1.69% | 482 |
| Mar 14, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 2.86% | 67 |
| Mar 13, 2025 | 40.10 | 40.33 | 40.10 | 40.33 | 40.33 | -0.11% | 440 |
| Mar 12, 2025 | 40.15 | 40.38 | 40.15 | 40.38 | 40.38 | 2.03% | 259 |
| Mar 11, 2025 | 39.26 | 39.57 | 39.13 | 39.57 | 39.57 | 0.02% | 335 |
| Mar 10, 2025 | 39.30 | 39.57 | 39.03 | 39.57 | 39.57 | -4.05% | 526 |
| Mar 7, 2025 | 40.00 | 41.24 | 39.97 | 41.24 | 41.24 | 1.91% | 396 |
| Mar 6, 2025 | 41.12 | 41.12 | 40.46 | 40.46 | 40.46 | -2.78% | 186 |
| Mar 5, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 2.25% | 261 |
| Mar 4, 2025 | 40.17 | 40.70 | 39.93 | 40.70 | 40.70 | 0.42% | 872 |
| Mar 3, 2025 | 41.87 | 41.87 | 40.38 | 40.53 | 40.53 | -3.44% | 917 |
| Feb 28, 2025 | 41.49 | 41.97 | 41.02 | 41.97 | 41.97 | -0.02% | 1,629 |
| Feb 27, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -4.39% | 210 |
| Feb 26, 2025 | 43.98 | 43.98 | 43.69 | 43.91 | 43.91 | 2.10% | 237 |
| Feb 25, 2025 | 43.68 | 43.68 | 43.01 | 43.01 | 43.01 | -4.06% | 260 |
| Feb 24, 2025 | 45.64 | 45.64 | 44.83 | 44.83 | 44.83 | -1.36% | 412 |
| Feb 21, 2025 | 46.94 | 46.94 | 45.45 | 45.45 | 45.45 | -2.63% | 638 |
| Feb 20, 2025 | 46.22 | 46.68 | 46.22 | 46.68 | 46.68 | -0.06% | 391 |
| Feb 19, 2025 | 46.18 | 46.74 | 46.18 | 46.70 | 46.70 | 0.66% | 281 |
| Feb 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.21% | 47 |
| Feb 14, 2025 | 45.65 | 45.65 | 45.27 | 45.40 | 45.40 | -0.77% | 1,555 |
| Feb 13, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 1.48% | 106 |
| Feb 12, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.52% | 83 |
| Feb 11, 2025 | 45.36 | 45.36 | 45.32 | 45.32 | 45.32 | -1.42% | 486 |
| Feb 10, 2025 | 45.83 | 45.97 | 45.83 | 45.97 | 45.97 | 0.45% | 500 |
| Feb 7, 2025 | 46.30 | 46.30 | 45.77 | 45.77 | 45.77 | -2.54% | 1,033 |
| Feb 6, 2025 | 46.72 | 46.96 | 46.72 | 46.96 | 46.96 | 0.94% | 440 |
| Feb 5, 2025 | 46.49 | 46.52 | 46.49 | 46.52 | 46.52 | 1.73% | 477 |
| Feb 4, 2025 | 45.39 | 45.93 | 45.39 | 45.73 | 45.73 | - | 1,769 |
| Feb 3, 2025 | 45.68 | 46.01 | 45.68 | 45.73 | 45.73 | -1.69% | 465 |
| Jan 31, 2025 | 47.09 | 47.54 | 46.52 | 46.52 | 46.52 | -0.24% | 1,951 |
| Jan 30, 2025 | 46.01 | 46.63 | 46.01 | 46.63 | 46.63 | 3.39% | 285 |
| Jan 29, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.42% | 86 |
| Jan 28, 2025 | 44.88 | 45.11 | 44.31 | 44.91 | 44.91 | 0.12% | 2,456 |
| Jan 27, 2025 | 45.64 | 45.64 | 44.28 | 44.86 | 44.86 | -6.96% | 7,823 |
| Jan 24, 2025 | 48.58 | 48.58 | 48.21 | 48.21 | 48.21 | -1.23% | 588 |
| Jan 23, 2025 | 48.30 | 48.81 | 48.30 | 48.81 | 48.81 | -1.00% | 638 |
| Jan 22, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.39% | 220 |
| Jan 21, 2025 | 49.02 | 49.02 | 48.63 | 48.63 | 48.63 | 2.05% | 718 |
| Jan 17, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 1.76% | 164 |
| Jan 16, 2025 | 47.29 | 47.29 | 46.83 | 46.83 | 46.83 | 1.76% | 2,293 |