Skip to main content

ProShares Smart Materials ETF (NY:TINT)

32.78 -0.27 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 32.96 33.01 32.78 32.78 853 -0.27(-0.82%)
Sep 12, 2025 32.78 33.21 32.13 33.05 7,417 +0.34(+1.05%)
Sep 11, 2025 32.71 32.71 32.71 32.71 49 +0.55(+1.72%)
Sep 10, 2025 32.16 32.16 32.16 32.16 119 -0.18(-0.56%)
Sep 09, 2025 32.33 32.33 32.33 32.33 45 -0.15(-0.48%)
Sep 08, 2025 32.49 32.49 32.49 32.49 77 +0.28(+0.88%)
Sep 05, 2025 32.21 32.21 32.21 32.21 100 +0.51(+1.60%)
Sep 04, 2025 31.69 31.70 31.69 31.70 671 -0.12(-0.36%)
Sep 03, 2025 31.81 31.82 31.81 31.82 222 -0.00(-0.01%)
Sep 02, 2025 31.87 31.87 31.82 31.82 135 -0.58(-1.78%)
Aug 29, 2025 32.50 32.50 32.40 32.40 586 -0.35(-1.08%)
Aug 28, 2025 32.75 32.75 32.75 32.75 197 +0.09(+0.28%)
Aug 27, 2025 32.66 32.66 32.66 32.66 109 -0.12(-0.37%)
Aug 26, 2025 32.78 32.78 32.78 32.78 101 +0.08(+0.26%)
Aug 25, 2025 32.70 32.70 32.70 32.70 67 -0.01(-0.05%)
Aug 22, 2025 32.88 32.88 32.65 32.71 636 +0.73(+2.28%)
Aug 21, 2025 31.98 31.98 31.98 31.98 210 -0.05(-0.17%)
Aug 20, 2025 32.04 32.04 32.04 32.04 246 -0.19(-0.58%)
Aug 19, 2025 32.23 32.23 32.23 32.23 66 +0.03(+0.10%)
Aug 18, 2025 32.20 32.20 32.20 32.20 77 +0.20(+0.61%)
Aug 15, 2025 32.00 32.02 31.95 32.00 1,151 -0.54(-1.67%)
Aug 14, 2025 32.55 32.55 32.54 32.54 1,364 -0.48(-1.45%)
Aug 13, 2025 33.01 33.06 33.01 33.02 1,056 +1.21(+3.81%)
Aug 12, 2025 31.81 31.81 31.81 31.81 30 +0.39(+1.23%)
Aug 11, 2025 31.42 31.42 31.42 31.42 107 -0.19(-0.59%)
Aug 08, 2025 31.61 31.61 31.61 31.61 100 +0.10(+0.33%)
Aug 07, 2025 31.60 31.60 31.51 31.51 373 +0.15(+0.47%)
Aug 06, 2025 31.32 31.53 31.22 31.36 3,359 +0.07(+0.23%)
Aug 05, 2025 31.38 31.48 31.16 31.29 4,076 +0.40(+1.30%)
Aug 04, 2025 30.89 30.89 30.89 30.89 145 +0.42(+1.37%)
Aug 01, 2025 30.47 30.47 30.47 30.47 100 -0.32(-1.04%)
Jul 31, 2025 30.79 30.79 30.79 30.79 18 -0.46(-1.47%)
Jul 30, 2025 31.25 31.25 31.25 31.25 6 -0.41(-1.30%)
Jul 29, 2025 31.66 31.66 31.66 31.66 3 -0.13(-0.40%)
Jul 28, 2025 31.79 31.79 31.79 31.79 13 -0.18(-0.56%)
Jul 25, 2025 31.97 31.97 31.97 31.97 200 +0.15(+0.46%)
Jul 24, 2025 31.65 31.82 31.65 31.82 394 -0.04(-0.13%)
Jul 23, 2025 31.86 31.86 31.86 31.86 33 +0.64(+2.04%)
Jul 22, 2025 31.23 31.23 31.23 31.23 69 -0.02(-0.08%)
Jul 21, 2025 31.25 31.25 31.25 31.25 30 +0.30(+0.96%)
Jul 18, 2025 30.95 30.95 30.95 30.95 0 -0.15(-0.48%)
Jul 17, 2025 31.10 31.10 31.10 31.10 35 +0.23(+0.76%)
Jul 16, 2025 30.87 30.87 30.87 30.87 100 -0.23(-0.74%)
Jul 15, 2025 31.10 31.10 31.10 31.10 44 -0.12(-0.39%)
Jul 14, 2025 31.22 31.22 31.22 31.22 2 -0.15(-0.49%)
Jul 11, 2025 31.38 31.38 31.38 31.38 100 -0.25(-0.79%)
Jul 10, 2025 31.63 31.63 31.63 31.63 263 +0.33(+1.06%)
Jul 09, 2025 31.30 31.30 31.30 31.30 93 +0.25(+0.81%)
Jul 08, 2025 31.04 31.04 31.04 31.04 1 +0.47(+1.53%)
Jul 07, 2025 30.95 31.08 30.57 30.57 368 -0.77(-2.47%)
Jul 03, 2025 31.32 31.35 31.32 31.35 258 +0.09(+0.28%)
Jul 02, 2025 31.26 31.26 31.26 31.26 5 +0.60(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.