Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Proshares Smart Materials ETF (TINT)
Proshares Smart Materials ETF (TINT) Historical

TINT Proshares Smart Materials ETF

33.3993

0.00 (0.00%)

Pre Market

Last Updated: 08:03:58

Delayed by 15 minutes

TINT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	33.3993	-0.55	-1.62%	33.3993	33.3993	33.3993	1
Jul 18 2024	33.9492	-0.42	-1.21%	33.9492	33.9492	33.9492	0
Jul 17 2024	34.3649	-0.36	-1.02%	34.47	34.47	34.3649	102
Jul 16 2024	34.72	0.35	1.02%	34.35	34.72	34.35	3
Jul 15 2024	34.3692	-0.01	-0.04%	34.35	34.3692	34.35	6
Jul 12 2024	34.3827	0.32	0.95%	34.32	34.3827	34.32	107
Jul 11 2024	34.06	0.46	1.37%	33.90	34.06	33.90	17
Jul 10 2024	33.5992	0.23	0.70%	33.38	33.5992	33.30	151
Jul 09 2024	33.3653	-0.08	-0.24%	33.48	33.48	33.3653	138
Jul 08 2024	33.445	0.18	0.55%	33.29	33.445	33.29	153
Jul 05 2024	33.2631	-0.05	-0.15%	33.25	33.2631	33.25	9
Jul 03 2024	33.3134	0.22	0.67%	33.19	33.3134	33.19	15
Jul 02 2024	33.0902	0.09	0.28%	33.10	33.10	33.0902	3
Jul 01 2024	32.9975	-0.15	-0.44%	33.20	33.20	32.9975	12
Jun 28 2024	33.1432	0.03	0.10%	33.23	33.23	33.1432	218
Jun 27 2024	33.1101	-0.05	-0.17%	33.15	33.15	33.1101	2
Jun 26 2024	33.1649	-0.38	-1.12%	33.11	33.28	33.11	425
Jun 25 2024	33.5417	-0.30	-0.89%	33.71	33.71	33.5417	2
Jun 24 2024	33.8434	0.24	0.71%	33.8434	33.8434	33.8434	27
Jun 21 2024	33.6049	-0.10	-0.31%	33.62	33.62	33.6049	27
Jun 20 2024	33.7087	0.05	0.15%	33.66	33.7087	33.66	53
Jun 18 2024	33.6575	0.29	0.86%	33.43	33.6575	33.43	2
Jun 17 2024	33.3697	0.41	1.24%	33.00	33.3697	33.00	92
Jun 14 2024	32.9617	-0.63	-1.88%	33.25	33.25	32.9617	3
Jun 13 2024	33.5924	-0.35	-1.03%	33.60	33.60	33.5924	27
Jun 12 2024	33.942	0.43	1.27%	33.87	33.942	33.87	2
Jun 11 2024	33.5163	0.08	0.24%	33.5163	33.5163	33.5163	1
Jun 10 2024	33.437	0.12	0.36%	33.437	33.437	33.437	0
Jun 07 2024	33.3163	-0.16	-0.49%	33.3163	33.3163	33.3163	0
Jun 06 2024	33.4807	-0.23	-0.70%	33.62	33.62	33.4807	102
Jun 05 2024	33.7154	0.22	0.65%	33.41	33.7154	33.41	4
Jun 04 2024	33.4973	-0.05	-0.16%	33.50	33.50	33.4973	100
Jun 03 2024	33.55	-0.33	-0.97%	33.55	33.55	33.55	336
May 31 2024	33.8798	0.12	0.37%	33.71	33.8798	33.71	26
May 30 2024	33.755	0.23	0.68%	33.52	33.755	33.52	208
May 29 2024	33.5272	-0.47	-1.40%	33.65	33.65	33.5272	208
May 28 2024	34.002	-0.04	-0.13%	34.002	34.002	34.002	0
May 24 2024	34.045	0.17	0.51%	33.88	34.045	33.88	100
May 23 2024	33.8718	-0.23	-0.66%	33.8718	33.8718	33.8718	0
May 22 2024	34.0982	-0.06	-0.18%	34.0982	34.0982	34.0982	1
May 21 2024	34.16	-0.22	-0.63%	34.24	34.24	34.16	7
May 20 2024	34.3769	0.05	0.14%	34.32	34.3769	34.32	198
May 17 2024	34.3301	-0.02	-0.05%	34.3301	34.3301	34.3301	0
May 16 2024	34.3458	-0.11	-0.31%	34.3458	34.3458	34.3458	0
May 15 2024	34.4538	0.13	0.37%	34.53	34.53	34.4538	179
May 14 2024	34.3252	0.17	0.50%	34.3252	34.3252	34.3252	1
May 13 2024	34.156	0.08	0.22%	34.156	34.156	34.156	0
May 10 2024	34.0798	-0.12	-0.35%	34.21	34.21	34.0798	1
May 09 2024	34.2003	0.23	0.69%	34.2003	34.2003	34.2003	7
May 08 2024	33.9658	-0.13	-0.38%	33.91	33.9658	33.91	4
May 07 2024	34.095	0.39	1.15%	34.095	34.095	34.095	1
May 06 2024	33.7089	0.30	0.89%	33.53	33.7089	33.53	2
May 03 2024	33.4105	0.48	1.46%	33.4105	33.4105	33.4105	0
May 02 2024	32.9301	0.41	1.26%	32.57	32.9301	32.57	3
May 01 2024	32.519	0.11	0.34%	32.519	32.519	32.519	36
Apr 30 2024	32.4087	-0.41	-1.26%	32.4087	32.4087	32.4087	35
Apr 29 2024	32.8226	0.29	0.88%	32.8226	32.8226	32.8226	0
Apr 26 2024	32.535	0.34	1.04%	32.535	32.535	32.535	0
Apr 25 2024	32.1994	0.08	0.24%	32.1994	32.1994	32.1994	0
Apr 24 2024	32.1237	-0.01	-0.04%	32.1237	32.1237	32.1237	0
Apr 23 2024	32.135	-0.07	-0.20%	31.99	32.135	31.99	2

Proshares Smart Material...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions