ProShares Nanotechnology ETF (TINY)
NYSEARCA: TINY · Real-Time Price · USD
76.46
+1.59 (2.12%)
At close: Sep 4, 2026, 4:00 PM EDT
76.06
-0.40 (-0.52%)
After-hours: Sep 4, 2026, 8:00 PM EDT
TINY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 82.60 | 82.60 | 81.68 | 82.33 | 82.33 | 0.13% | 2,135 |
| Jul 22, 2026 | 82.23 | 82.84 | 82.14 | 82.22 | 82.22 | -0.53% | 24,050 |
| Jul 21, 2026 | 81.73 | 82.86 | 81.53 | 82.66 | 82.66 | 4.70% | 8,788 |
| Jul 20, 2026 | 80.13 | 80.37 | 78.91 | 78.95 | 78.95 | -0.80% | 5,584 |
| Jul 17, 2026 | 80.00 | 80.67 | 77.59 | 79.59 | 79.59 | -3.72% | 7,791 |
| Jul 16, 2026 | 82.80 | 84.63 | 82.48 | 82.67 | 82.67 | -2.10% | 3,930 |
| Jul 15, 2026 | 85.92 | 86.01 | 83.25 | 84.44 | 84.44 | -1.31% | 3,806 |
| Jul 14, 2026 | 84.72 | 85.96 | 84.41 | 85.56 | 85.56 | 2.89% | 14,346 |
| Jul 13, 2026 | 83.92 | 84.57 | 82.66 | 83.16 | 83.16 | -3.69% | 76,191 |
| Jul 10, 2026 | 85.33 | 87.16 | 84.57 | 86.35 | 86.35 | 0.45% | 63,903 |
| Jul 9, 2026 | 85.00 | 86.79 | 84.66 | 85.96 | 85.96 | 4.97% | 22,728 |
| Jul 8, 2026 | 80.86 | 82.70 | 80.22 | 81.89 | 81.89 | 0.21% | 7,157 |
| Jul 7, 2026 | 82.02 | 82.70 | 80.10 | 81.72 | 81.72 | -5.52% | 30,654 |
| Jul 6, 2026 | 88.77 | 88.82 | 86.26 | 86.49 | 86.49 | 0.25% | 16,202 |
| Jul 2, 2026 | 91.27 | 92.13 | 83.16 | 86.28 | 86.28 | -7.35% | 65,953 |
| Jul 1, 2026 | 96.82 | 96.82 | 92.50 | 93.12 | 93.12 | -4.04% | 13,881 |
| Jun 30, 2026 | 92.40 | 97.12 | 92.38 | 97.04 | 97.04 | 4.79% | 22,886 |
| Jun 29, 2026 | 90.41 | 92.72 | 87.50 | 92.60 | 92.60 | 3.41% | 13,911 |
| Jun 26, 2026 | 87.98 | 90.23 | 87.50 | 89.55 | 89.55 | -2.69% | 21,441 |