Skip to main content

ProShares Smart Materials ETF (NY:TINT)

32.40 -0.35 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 30.66 30.66 30.66 30.66 12 +0.45(+1.47%)
Jun 30, 2025 30.21 30.21 30.21 30.21 16 -0.05(-0.17%)
Jun 27, 2025 30.22 30.27 30.22 30.27 104 -0.07(-0.24%)
Jun 26, 2025 30.34 30.34 30.34 30.34 0 +0.37(+1.23%)
Jun 25, 2025 29.97 29.97 29.97 29.97 2 -0.04(-0.12%)
Jun 24, 2025 30.01 30.01 30.01 30.01 27 +0.64(+2.19%)
Jun 23, 2025 29.36 29.36 29.36 29.36 6 +0.32(+1.09%)
Jun 20, 2025 29.05 29.05 29.05 29.05 100 -0.06(-0.20%)
Jun 18, 2025 29.10 29.10 29.10 29.10 0 -0.03(-0.09%)
Jun 17, 2025 29.13 29.13 29.13 29.13 21 -0.40(-1.37%)
Jun 16, 2025 29.53 29.53 29.53 29.53 3 +0.40(+1.37%)
Jun 13, 2025 29.31 29.31 29.12 29.13 205 -0.83(-2.78%)
Jun 12, 2025 29.97 29.97 29.97 29.97 2 +0.03(+0.12%)
Jun 11, 2025 29.93 29.93 29.93 29.93 6 +0.04(+0.12%)
Jun 10, 2025 29.90 29.90 29.90 29.90 2 +0.30(+1.03%)
Jun 09, 2025 29.59 29.59 29.59 29.59 46 +0.30(+1.03%)
Jun 06, 2025 29.29 29.29 29.29 29.29 100 +0.12(+0.42%)
Jun 05, 2025 29.17 29.17 29.17 29.17 7 +0.01(+0.04%)
Jun 04, 2025 29.16 29.16 29.16 29.16 0 +0.15(+0.52%)
Jun 03, 2025 28.82 29.00 28.82 29.00 412 +0.31(+1.08%)
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.