ProShares Nanotechnology ETF (TINY)
NYSEARCA: TINY · Real-Time Price · USD
44.27
-1.39 (-3.05%)
At close: Aug 15, 2025, 4:00 PM
44.27
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
TINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 44.20 | 44.27 | 44.20 | 44.27 | - | -3.04% | 548 |
| Aug 14, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.19% | 154 |
| Aug 13, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.60% | 269 |
| Aug 12, 2025 | 44.92 | 45.30 | 44.92 | 45.30 | 45.30 | 2.48% | 219 |
| Aug 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.13% | 148 |
| Aug 8, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.72% | 87 |
| Aug 7, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 2.49% | 227 |
| Aug 6, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -1.38% | 124 |
| Aug 5, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.35% | 109 |
| Aug 4, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 1.24% | 142 |
| Aug 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.16% | 23 |
| Jul 31, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -2.97% | 70 |
| Jul 30, 2025 | 44.98 | 44.98 | 44.35 | 44.63 | 44.63 | -2.18% | 1,258 |
| Jul 29, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.77% | 119 |
| Jul 28, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.16% | 211 |
| Jul 25, 2025 | 45.33 | 45.45 | 45.30 | 45.45 | 45.45 | -0.27% | 803 |
| Jul 24, 2025 | 45.26 | 45.57 | 45.23 | 45.57 | 45.57 | 0.08% | 1,061 |
| Jul 23, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.41% | 50 |
| Jul 22, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.42% | 97 |
| Jul 21, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.89% | 176 |
| Jul 18, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.89% | 168 |
| Jul 17, 2025 | 45.44 | 45.56 | 45.44 | 45.56 | 45.56 | 0.79% | 900 |
| Jul 16, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.59% | 116 |
| Jul 15, 2025 | 45.43 | 45.47 | 45.40 | 45.47 | 45.47 | 0.56% | 500 |
| Jul 14, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.07% | 85 |
| Jul 11, 2025 | 45.51 | 45.70 | 45.51 | 45.70 | 45.70 | -0.46% | 389 |
| Jul 10, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.58% | 347 |
| Jul 9, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.69% | 35 |
| Jul 8, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 1.36% | 196 |
| Jul 7, 2025 | 45.06 | 45.11 | 44.73 | 44.73 | 44.73 | -2.05% | 648 |
| Jul 3, 2025 | 46.09 | 46.09 | 45.67 | 45.67 | 45.67 | 0.58% | 324 |
| Jul 2, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.68% | 216 |
| Jul 1, 2025 | 44.50 | 44.50 | 44.22 | 44.22 | 44.22 | 1.13% | 258 |
| Jun 30, 2025 | 43.92 | 43.92 | 43.66 | 43.73 | 43.73 | -0.24% | 1,210 |
| 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 |