ProShares Nanotechnology ETF (TINY)

TINY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	93.89	94.43	92.45	93.76	-	3.56%	3,991
Jun 17, 2026	90.10	92.40	90.10	90.53	90.53	0.87%	16,952
Jun 16, 2026	92.25	94.45	89.75	89.75	89.75	-2.97%	53,479
Jun 15, 2026	94.50	94.50	91.50	92.50	92.50	1.58%	32,139
Jun 12, 2026	88.05	94.76	87.01	91.06	91.06	5.89%	25,667
Jun 11, 2026	84.51	87.67	83.50	86.00	86.00	3.58%	13,836
Jun 10, 2026	85.90	86.18	82.20	83.03	83.03	-2.50%	69,054
Jun 9, 2026	84.41	88.03	82.60	85.16	85.16	4.68%	93,667
Jun 8, 2026	84.26	84.26	81.29	81.35	81.35	0.91%	2,085
Jun 5, 2026	82.50	82.50	80.31	80.62	80.62	-2.67%	1,397
Jun 4, 2026	85.04	86.98	82.83	82.83	82.83	-2.60%	1,056
Jun 3, 2026	83.54	85.04	83.54	85.04	85.04	2.63%	360
Jun 2, 2026	82.37	84.69	82.34	82.86	82.86	-0.06%	1,695
Jun 1, 2026	82.37	82.92	82.09	82.92	82.92	0.59%	1,289
May 29, 2026	83.91	84.46	82.43	82.43	82.43	0.30%	3,722
May 28, 2026	82.31	82.31	82.12	82.19	82.19	-0.16%	1,495
May 27, 2026	83.05	83.24	81.11	82.32	82.32	-0.24%	1,091
May 26, 2026	83.39	83.39	79.89	82.52	82.52	2.86%	1,493
May 22, 2026	82.34	82.34	80.22	80.22	80.22	2.32%	479
May 21, 2026	77.79	78.40	77.79	78.40	78.40	-0.11%	3,305
May 20, 2026	78.49	78.49	78.49	78.49	78.49	3.10%	588
May 19, 2026	74.76	76.57	74.76	76.13	76.13	-0.74%	1,354
May 18, 2026	78.27	78.27	76.71	76.71	76.71	-6.56%	1,808
May 15, 2026	82.25	82.25	81.38	82.09	82.09	-2.81%	1,681
May 14, 2026	85.00	85.00	83.87	84.46	84.46	0.44%	1,540
May 13, 2026	83.03	84.09	83.03	84.09	84.09	0.56%	1,017
May 12, 2026	82.29	84.00	82.25	83.63	83.63	-0.49%	1,948
May 11, 2026	84.40	84.63	83.23	84.04	84.04	2.46%	4,114
May 8, 2026	79.15	83.19	78.90	82.02	82.02	3.83%	2,975
May 7, 2026	82.50	82.50	78.99	78.99	78.99	-1.81%	2,039
May 6, 2026	79.77	81.18	79.77	80.45	80.45	4.20%	4,012
May 5, 2026	76.23	77.93	76.23	77.20	77.20	4.85%	2,038
May 4, 2026	74.36	75.08	73.63	73.63	73.63	-0.89%	1,923
May 1, 2026	75.43	75.67	74.13	74.29	74.29	2.44%	745
Apr 30, 2026	70.59	72.95	70.59	72.53	72.52	1.66%	5,097
Apr 29, 2026	71.34	71.34	71.34	71.34	71.34	0.66%	323
Apr 28, 2026	73.40	73.40	69.94	70.87	70.87	-3.94%	2,546
Apr 27, 2026	75.71	75.71	73.78	73.78	73.78	-3.98%	700
Apr 24, 2026	75.76	76.83	74.00	76.83	76.83	2.17%	1,186
Apr 23, 2026	76.39	76.39	74.26	75.20	75.20	0.67%	2,608
Apr 22, 2026	78.27	78.27	74.20	74.70	74.70	1.75%	1,425
Apr 21, 2026	76.24	76.37	73.27	73.41	73.41	0.05%	5,099
Apr 20, 2026	73.20	74.75	73.17	73.37	73.37	0.31%	1,292
Apr 17, 2026	73.15	73.15	73.15	73.15	73.15	2.51%	834
Apr 16, 2026	71.36	71.36	71.36	71.36	71.36	-0.08%	347
Apr 15, 2026	71.18	72.34	69.75	71.41	71.41	-0.21%	1,656
Apr 14, 2026	71.49	73.15	71.19	71.57	71.57	2.35%	1,345
Apr 13, 2026	69.91	71.32	69.91	69.92	69.92	-0.07%	1,332
Apr 10, 2026	69.95	71.30	69.95	69.97	69.97	1.52%	1,034
Apr 9, 2026	68.93	68.93	68.93	68.93	68.92	2.19%	538

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.