ProShares Smart Materials ETF (TINT)
NYSEARCA: TINT · Real-Time Price · USD
32.00
-0.54 (-1.67%)
At close: Aug 15, 2025, 4:00 PM
32.00
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
TINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.02 | 32.02 | 31.95 | 32.00 | 32.00 | -1.67% | 1,151 |
| Aug 14, 2025 | 32.55 | 32.55 | 32.54 | 32.54 | 32.54 | -1.45% | 1,364 |
| Aug 13, 2025 | 33.01 | 33.06 | 33.01 | 33.02 | 33.02 | 3.81% | 1,056 |
| Aug 12, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.23% | 30 |
| Aug 11, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.59% | 107 |
| Aug 8, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.33% | 80 |
| Aug 7, 2025 | 31.60 | 31.60 | 31.51 | 31.51 | 31.51 | 0.47% | 373 |
| Aug 6, 2025 | 31.32 | 31.53 | 31.22 | 31.36 | 31.36 | 0.22% | 3,359 |
| Aug 5, 2025 | 31.38 | 31.48 | 31.16 | 31.29 | 31.29 | 1.30% | 4,076 |
| Aug 4, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.37% | 145 |
| Aug 1, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.04% | 39 |
| Jul 31, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.47% | 18 |
| Jul 30, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.30% | 6 |
| Jul 29, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.40% | 3 |
| Jul 28, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.56% | 13 |
| Jul 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.46% | 200 |
| Jul 24, 2025 | 31.65 | 31.82 | 31.65 | 31.82 | 31.82 | -0.13% | 394 |
| Jul 23, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 2.04% | 33 |
| Jul 22, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.08% | 69 |
| Jul 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.96% | 30 |
| Jul 18, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.48% | 35 |
| Jul 17, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.76% | 35 |
| Jul 16, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.74% | 100 |
| Jul 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.39% | 44 |
| Jul 14, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.49% | 2 |
| Jul 11, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.80% | 59 |
| Jul 10, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 1.06% | 263 |
| Jul 9, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.81% | 93 |
| Jul 8, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.53% | 1 |
| Jul 7, 2025 | 30.95 | 31.08 | 30.58 | 30.58 | 30.58 | -2.47% | 368 |
| Jul 3, 2025 | 31.32 | 31.35 | 31.32 | 31.35 | 31.35 | 0.28% | 258 |
| Jul 2, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.97% | 5 |
| Jul 1, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.47% | 12 |
| Jun 30, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.18% | 16 |
| Jun 27, 2025 | 30.22 | 30.27 | 30.22 | 30.27 | 30.27 | -0.23% | 104 |
| Jun 26, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.22% | 2 |
| Jun 25, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.00% | 2 |
| Jun 24, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.01 | 2.19% | 27 |
| Jun 23, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.36 | 1.09% | 6 |
| Jun 20, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.05 | -0.20% | 24 |
| Jun 18, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.10 | -0.09% | - |
| Jun 17, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.13 | -1.37% | 21 |
| Jun 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | 1.37% | 3 |
| Jun 13, 2025 | 29.57 | 29.57 | 29.38 | 29.39 | 29.13 | -2.78% | 204 |
| Jun 12, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 29.97 | 0.12% | 2 |
| Jun 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.93 | 0.12% | 6 |
| Jun 10, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 29.90 | 1.03% | 2 |
| Jun 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.59 | 1.03% | 46 |
| Jun 6, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.29 | 0.42% | 27 |
| Jun 5, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.17 | 0.04% | 7 |