ProShares Nanotechnology ETF (TINY)
NYSEARCA: TINY · Real-Time Price · USD
81.78
+1.62 (2.01%)
Oct 2, 2026, 4:00 PM EDT - Market closed
TINY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 2.02% | 587 |
| Oct 1, 2026 | 79.77 | 80.16 | 79.63 | 80.16 | 80.16 | 0.81% | 3,352 |
| Sep 30, 2026 | 79.79 | 79.79 | 79.52 | 79.52 | 79.52 | 0.36% | 647 |
| Sep 29, 2026 | 78.61 | 79.42 | 78.61 | 79.23 | 79.23 | 1.58% | 2,017 |
| Sep 28, 2026 | 77.52 | 78.01 | 76.74 | 78.00 | 78.00 | -0.09% | 1,788 |
| Sep 25, 2026 | 77.61 | 78.07 | 77.61 | 78.07 | 78.07 | 1.93% | 916 |
| Sep 24, 2026 | 75.68 | 76.59 | 75.25 | 76.59 | 76.59 | 0.32% | 1,110 |
| Sep 23, 2026 | 75.81 | 76.34 | 75.81 | 76.34 | 76.34 | -0.93% | 384 |
| Sep 22, 2026 | 76.66 | 77.06 | 76.37 | 77.06 | 77.06 | 1.45% | 1,766 |
| Sep 21, 2026 | 74.07 | 75.96 | 74.07 | 75.96 | 75.96 | 2.55% | 659 |
| Sep 18, 2026 | 73.21 | 74.07 | 72.22 | 74.07 | 74.07 | 2.09% | 2,828 |
| Sep 17, 2026 | 72.73 | 72.73 | 72.56 | 72.56 | 72.56 | 1.46% | 1,336 |
| Sep 16, 2026 | 72.15 | 72.30 | 71.51 | 71.51 | 71.51 | 1.03% | 1,386 |
| Sep 15, 2026 | 70.60 | 70.79 | 70.34 | 70.79 | 70.79 | -0.49% | 1,409 |
| Sep 14, 2026 | 72.45 | 72.45 | 71.14 | 71.14 | 71.14 | -4.65% | 2,503 |
| Sep 11, 2026 | 74.88 | 74.88 | 74.61 | 74.61 | 74.61 | 0.58% | 311 |
| Sep 10, 2026 | 75.70 | 75.70 | 74.10 | 74.18 | 74.18 | -2.22% | 1,242 |
| Sep 9, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -1.29% | 184 |
| Sep 8, 2026 | 76.25 | 77.00 | 76.25 | 76.85 | 76.85 | 0.51% | 677 |
| Sep 4, 2026 | 76.06 | 76.46 | 76.06 | 76.46 | 76.46 | 2.13% | 443 |
| Sep 3, 2026 | 73.96 | 75.06 | 73.96 | 74.87 | 74.87 | 0.31% | 1,434 |
| Sep 2, 2026 | 73.47 | 74.63 | 73.47 | 74.63 | 74.63 | 0.58% | 1,088 |
| Sep 1, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.86% | 1,204 |
| Aug 31, 2026 | 76.11 | 76.11 | 72.84 | 73.57 | 73.57 | -3.24% | 1,362 |
| Aug 28, 2026 | 76.15 | 76.44 | 75.86 | 76.03 | 76.03 | -3.10% | 1,619 |
| Aug 27, 2026 | 77.77 | 78.47 | 77.77 | 78.47 | 78.47 | 2.16% | 2,278 |
| Aug 26, 2026 | 77.13 | 77.13 | 76.52 | 76.81 | 76.81 | -0.98% | 12,383 |
| Aug 25, 2026 | 77.08 | 77.61 | 76.77 | 77.57 | 77.57 | 1.57% | 5,879 |
| Aug 24, 2026 | 76.59 | 76.78 | 75.74 | 76.37 | 76.37 | -2.07% | 3,792 |
| Aug 21, 2026 | 78.00 | 78.00 | 77.14 | 77.99 | 77.99 | 0.31% | 1,598 |
| Aug 20, 2026 | 77.35 | 77.74 | 77.35 | 77.74 | 77.74 | -0.16% | 1,360 |
| Aug 19, 2026 | 77.94 | 78.50 | 76.43 | 77.87 | 77.87 | -2.43% | 11,766 |
| Aug 18, 2026 | 81.42 | 81.42 | 79.30 | 79.81 | 79.81 | -4.24% | 8,813 |
| Aug 17, 2026 | 82.94 | 83.34 | 82.94 | 83.34 | 83.34 | 1.48% | 810 |
| Aug 14, 2026 | 82.29 | 82.29 | 82.02 | 82.13 | 82.13 | -1.24% | 1,796 |
| Aug 13, 2026 | 83.25 | 84.13 | 83.16 | 83.16 | 83.16 | -0.10% | 2,470 |
| Aug 12, 2026 | 82.81 | 83.42 | 82.81 | 83.24 | 83.24 | 3.46% | 7,323 |
| Aug 11, 2026 | 80.31 | 80.45 | 80.31 | 80.45 | 80.45 | 1.56% | 661 |
| Aug 10, 2026 | 79.50 | 79.50 | 79.20 | 79.21 | 79.21 | -1.38% | 765 |
| Aug 7, 2026 | 79.75 | 80.32 | 79.75 | 80.32 | 80.32 | 0.72% | 752 |
| Aug 6, 2026 | 79.01 | 80.35 | 79.01 | 79.74 | 79.74 | -0.50% | 1,364 |
| Aug 5, 2026 | 80.97 | 80.97 | 79.85 | 80.14 | 80.14 | 0.60% | 1,855 |
| Aug 4, 2026 | 79.19 | 80.13 | 78.75 | 79.66 | 79.66 | 3.05% | 7,564 |
| Aug 3, 2026 | 75.93 | 77.76 | 75.93 | 77.30 | 77.30 | 1.14% | 1,179 |
| Jul 31, 2026 | 78.38 | 78.38 | 76.37 | 76.43 | 76.43 | 1.48% | 7,316 |
| Jul 30, 2026 | 72.61 | 75.40 | 72.61 | 75.32 | 75.32 | 7.60% | 13,833 |
| Jul 29, 2026 | 73.79 | 73.79 | 69.83 | 70.00 | 70.00 | -5.08% | 10,760 |
| Jul 28, 2026 | 75.00 | 75.00 | 72.63 | 73.75 | 73.75 | -5.85% | 7,373 |
| Jul 27, 2026 | 81.11 | 81.11 | 77.18 | 78.33 | 78.33 | -2.19% | 4,288 |
| Jul 24, 2026 | 80.85 | 81.15 | 79.88 | 80.09 | 80.09 | -2.72% | 3,472 |