ProShares Nanotechnology ETF (TINY)
NYSEARCA: TINY · Real-Time Price · USD
51.53
-0.31 (-0.60%)
Oct 17, 2025, 4:00 PM EDT - Market closed
TINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.61% | 217 |
| Oct 16, 2025 | 52.26 | 52.26 | 51.80 | 51.84 | 51.84 | 0.21% | 705 |
| Oct 15, 2025 | 51.68 | 51.73 | 51.39 | 51.73 | 51.73 | 2.61% | 684 |
| Oct 14, 2025 | 49.08 | 50.55 | 49.08 | 50.42 | 50.42 | -0.78% | 1,065 |
| Oct 13, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 4.42% | 165 |
| Oct 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -5.73% | 360 |
| Oct 9, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.55% | 165 |
| Oct 8, 2025 | 52.76 | 52.76 | 51.58 | 51.91 | 51.91 | 0.88% | 1,555 |
| Oct 7, 2025 | 51.84 | 51.84 | 51.45 | 51.45 | 51.45 | -3.32% | 434 |
| Oct 6, 2025 | 53.78 | 53.78 | 53.22 | 53.22 | 53.22 | 0.78% | 718 |
| Oct 3, 2025 | 54.65 | 54.65 | 52.81 | 52.81 | 52.81 | -0.64% | 1,823 |
| Oct 2, 2025 | 54.05 | 54.05 | 52.93 | 53.15 | 53.15 | 1.34% | 769 |
| Oct 1, 2025 | 50.68 | 52.45 | 50.68 | 52.45 | 52.45 | 3.24% | 697 |
| Sep 30, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.92% | 193 |
| Sep 29, 2025 | 50.65 | 50.65 | 50.25 | 50.34 | 50.34 | 0.73% | 786 |
| Sep 26, 2025 | 49.46 | 49.97 | 49.46 | 49.97 | 49.97 | 0.45% | 714 |
| Sep 25, 2025 | 49.58 | 49.85 | 48.68 | 49.75 | 49.75 | -1.19% | 1,936 |
| Sep 24, 2025 | 50.54 | 50.54 | 50.35 | 50.35 | 50.35 | -1.49% | 376 |
| Sep 23, 2025 | 51.81 | 51.81 | 51.11 | 51.11 | 51.03 | 0.06% | 646 |
| Sep 22, 2025 | 50.08 | 51.08 | 50.08 | 51.08 | 51.00 | 2.71% | 891 |
| Sep 19, 2025 | 50.17 | 50.17 | 49.30 | 49.73 | 49.65 | -0.50% | 802 |
| Sep 18, 2025 | 49.91 | 49.98 | 49.91 | 49.98 | 49.90 | 4.60% | 529 |
| Sep 17, 2025 | 47.81 | 48.14 | 47.78 | 47.78 | 47.70 | 0.14% | 1,085 |
| Sep 16, 2025 | 47.53 | 47.71 | 47.53 | 47.71 | 47.64 | 0.86% | 261 |
| Sep 15, 2025 | 46.79 | 47.31 | 46.79 | 47.31 | 47.23 | 2.25% | 915 |
| Sep 12, 2025 | 46.50 | 46.50 | 46.26 | 46.26 | 46.19 | -0.14% | 828 |
| Sep 11, 2025 | 46.00 | 46.33 | 46.00 | 46.33 | 46.26 | 2.73% | 2,237 |
| Sep 10, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.03 | -0.03% | 187 |
| Sep 9, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.04 | 1.29% | 148 |
| Sep 8, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.47 | 0.45% | 117 |
| Sep 5, 2025 | 43.77 | 44.34 | 43.77 | 44.34 | 44.27 | 1.65% | 250 |
| Sep 4, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.55 | 1.32% | 262 |
| Sep 3, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.98 | -0.16% | 37 |
| Sep 2, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.05 | -1.90% | 49 |
| Aug 29, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.89 | -2.04% | 72 |
| Aug 28, 2025 | 44.59 | 44.87 | 44.59 | 44.87 | 44.80 | 0.75% | 323 |
| Aug 27, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.47 | -0.62% | 102 |
| Aug 26, 2025 | 44.91 | 45.00 | 44.82 | 44.82 | 44.75 | 0.39% | 1,200 |
| Aug 25, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.57 | -0.80% | 142 |
| Aug 22, 2025 | 44.92 | 45.00 | 44.92 | 45.00 | 44.93 | 3.63% | 201 |
| Aug 21, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.36 | -0.62% | 85 |
| Aug 20, 2025 | 43.53 | 43.70 | 43.53 | 43.70 | 43.63 | -1.59% | 699 |
| Aug 19, 2025 | 44.71 | 44.71 | 44.40 | 44.40 | 44.33 | -0.13% | 718 |
| Aug 18, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.39 | 0.44% | 40 |
| Aug 15, 2025 | 44.20 | 44.27 | 44.20 | 44.27 | 44.20 | -3.05% | 551 |
| Aug 14, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.59 | 0.19% | 154 |
| Aug 13, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.50 | 0.60% | 269 |
| Aug 12, 2025 | 44.92 | 45.30 | 44.92 | 45.30 | 45.23 | 2.48% | 219 |
| Aug 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.13 | -1.13% | 148 |
| Aug 8, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.64 | 1.72% | 87 |