ProShares Nanotechnology ETF (TINY)

TINY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.50	44.50	43.84	43.84	43.84	-0.54%	293
Jun 26, 2025	44.12	44.12	44.07	44.07	44.07	1.25%	302
Jun 25, 2025	43.53	43.53	43.53	43.53	43.53	0.54%	165
Jun 24, 2025	42.60	43.32	42.60	43.30	43.28	3.82%	262
Jun 23, 2025	41.36	41.70	41.36	41.70	41.69	0.39%	258
Jun 20, 2025	41.54	41.54	41.54	41.54	41.52	-1.14%	147
Jun 18, 2025	42.02	42.02	42.02	42.02	42.00	-0.03%	132
Jun 17, 2025	42.04	42.04	42.04	42.04	42.02	-1.19%	148
Jun 16, 2025	42.54	42.54	42.54	42.54	42.52	2.20%	148
Jun 13, 2025	41.63	41.63	41.63	41.63	41.61	-2.93%	58
Jun 12, 2025	43.38	43.38	42.88	42.88	42.87	-0.18%	955
Jun 11, 2025	42.86	42.96	42.64	42.96	42.94	1.42%	1,263
Jun 10, 2025	42.36	42.36	42.36	42.36	42.34	1.48%	66
Jun 9, 2025	41.74	41.74	41.74	41.74	41.72	1.39%	1,481
Jun 6, 2025	40.85	41.17	40.85	41.17	41.15	2.11%	9,422
Jun 5, 2025	40.73	40.73	40.32	40.32	40.30	-0.18%	396
Jun 4, 2025	40.31	40.40	40.30	40.39	40.37	1.40%	1,278
Jun 3, 2025	39.83	39.83	39.83	39.83	39.82	1.94%	121
Jun 2, 2025	39.08	39.08	39.08	39.08	39.06	0.42%	181
May 30, 2025	39.06	39.06	38.91	38.91	38.90	-1.52%	314
May 29, 2025	39.51	39.66	39.30	39.51	39.49	0.51%	2,690
May 28, 2025	39.31	39.31	39.31	39.31	39.29	-1.58%	230
May 27, 2025	39.74	40.06	39.74	39.94	39.92	2.16%	933
May 23, 2025	39.10	39.10	39.10	39.10	39.08	-1.01%	28
May 22, 2025	39.50	39.50	39.50	39.50	39.48	-0.51%	13
May 21, 2025	39.70	39.70	39.70	39.70	39.68	-1.32%	38
May 20, 2025	40.17	40.23	40.17	40.23	40.21	-0.97%	145
May 19, 2025	40.62	40.62	40.62	40.62	40.60	0.61%	125
May 16, 2025	39.03	40.38	39.03	40.38	40.36	-0.78%	586
May 15, 2025	40.34	40.88	40.34	40.69	40.67	-0.57%	433
May 14, 2025	40.93	40.93	40.93	40.93	40.91	-0.32%	73
May 13, 2025	41.06	41.06	41.06	41.06	41.04	2.15%	64
May 12, 2025	40.19	40.19	40.19	40.19	40.18	4.69%	49
May 9, 2025	38.39	38.39	38.39	38.39	38.38	-1.09%	211
May 8, 2025	39.07	39.07	38.82	38.82	38.80	2.40%	167
May 7, 2025	37.91	37.91	37.91	37.91	37.89	0.87%	26
May 6, 2025	37.54	37.58	37.54	37.58	37.56	-0.63%	145
May 5, 2025	38.45	38.45	37.80	37.82	37.80	-1.08%	963
May 2, 2025	38.19	38.23	38.19	38.23	38.22	3.81%	326
May 1, 2025	36.97	37.25	36.81	36.83	36.81	-0.12%	4,951
Apr 30, 2025	36.87	36.87	36.87	36.87	36.86	-0.27%	52
Apr 29, 2025	36.85	36.98	36.85	36.98	36.96	-1.12%	502
Apr 28, 2025	37.24	37.39	37.24	37.39	37.38	-0.60%	1,556
Apr 25, 2025	37.49	37.62	37.49	37.62	37.60	0.92%	818
Apr 24, 2025	36.92	37.28	36.87	37.28	37.26	3.23%	5,024
Apr 23, 2025	36.67	36.67	36.11	36.11	36.09	4.05%	824
Apr 22, 2025	34.71	34.71	34.71	34.71	34.69	1.75%	182
Apr 21, 2025	34.21	34.21	33.85	34.11	34.09	-1.92%	396
Apr 17, 2025	34.61	34.78	34.61	34.78	34.76	-0.10%	219
Apr 16, 2025	34.60	34.81	34.60	34.81	34.79	-3.52%	348

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.