ProShares Smart Materials ETF (TINT) Historical Stock Data
32.14 ↑0.00 (0.00%)
As of April 15, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, TINT is up 0.03% a day on average. There have been 27 days where ProShares Smart Materials ETF closed green and 3 days where TINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 32.14 | 32.14 | ↑$0.00 (0.00%) | 32.14 | 32.14 | 2 |
| 2024-04-18 | 32.07 | 32.04 | ↓$0.03 (-0.11%) | 32.04 | 32.07 | 303 |
| 2024-04-17 | 32.10 | 32.10 | ↑$0.00 (0.00%) | 32.10 | 32.10 | 3 |
| 2024-04-16 | 32.11 | 32.11 | ↑$0.00 (0.00%) | 32.11 | 32.11 | 3 |
| 2024-04-15 | 32.21 | 32.18 | ↓$0.03 (-0.10%) | 32.18 | 32.21 | 289 |
| 2024-04-12 | 32.36 | 32.36 | ↑$0.00 (0.00%) | 32.36 | 32.36 | 2 |
| 2024-04-11 | 33.07 | 33.00 | ↓$0.07 (-0.20%) | 33.00 | 33.07 | 686 |
| 2024-04-10 | 32.96 | 32.96 | ↑$0.00 (0.00%) | 32.96 | 32.96 | 13 |
| 2024-04-09 | 33.42 | 33.71 | ↑$0.29 (0.88%) | 33.38 | 33.71 | 1.48K |
| 2024-04-08 | 33.41 | 33.41 | ↑$0.00 (0.00%) | 33.41 | 33.41 | 10 |
| 2024-04-05 | 33.46 | 33.46 | ↑$0.00 (0.00%) | 33.46 | 33.46 | 122 |
| 2024-04-04 | 33.47 | 33.47 | ↑$0.00 (0.00%) | 33.47 | 33.47 | 4 |
| 2024-04-03 | 33.82 | 33.82 | ↑$0.00 (0.00%) | 33.82 | 33.82 | 3 |
| 2024-04-01 | 33.85 | 33.85 | ↑$0.00 (0.00%) | 33.85 | 33.85 | 4 |
| 2024-03-28 | 33.79 | 33.79 | ↑$0.00 (0.00%) | 33.79 | 33.79 | 3 |
| 2024-03-27 | 33.86 | 33.86 | ↑$0.00 (0.00%) | 33.86 | 33.86 | 50 |
| 2024-03-26 | 33.34 | 33.34 | ↑$0.00 (0.00%) | 33.34 | 33.34 | 3 |
| 2024-03-25 | 33.45 | 33.45 | ↑$0.00 (0.00%) | 33.45 | 33.45 | 3 |
| 2024-03-22 | 33.44 | 33.44 | ↑$0.00 (0.00%) | 33.44 | 33.44 | 97 |
| 2024-03-21 | 33.61 | 33.61 | ↑$0.00 (0.00%) | 33.61 | 33.61 | 10 |
| 2024-03-20 | 33.36 | 33.36 | ↑$0.00 (0.00%) | 33.36 | 33.36 | 30 |
| 2024-03-18 | 32.74 | 32.74 | ↑$0.00 (0.00%) | 32.74 | 32.74 | 60 |
| 2024-03-15 | 32.65 | 32.65 | ↑$0.00 (0.00%) | 32.65 | 32.65 | 20 |
| 2024-03-14 | 32.60 | 32.60 | ↑$0.00 (0.00%) | 32.60 | 32.60 | 19 |
| 2024-03-13 | 32.93 | 32.93 | ↑$0.00 (0.00%) | 32.93 | 32.93 | 20 |
| 2024-03-12 | 32.92 | 33.09 | ↑$0.18 (0.55%) | 32.92 | 33.09 | 138 |
| 2024-03-11 | 32.87 | 32.87 | ↑$0.00 (0.00%) | 32.87 | 32.87 | 38 |
| 2024-03-08 | 32.97 | 32.97 | ↑$0.00 (0.00%) | 32.97 | 32.97 | 42 |
| 2024-03-05 | 32.17 | 32.17 | ↑$0.00 (0.00%) | 32.17 | 32.17 | 7 |
| 2024-03-04 | 32.45 | 32.45 | ↑$0.00 (0.00%) | 32.45 | 32.45 | 1 |
Create an account or log in to view more rows.
$TINT hold and buy… go green go!!!
$TINT slap the ask.
$TINT where’s the WSB guys at? Still sleeping?
$TINT Stair stepping nicely
$TINT When they tell me diversifying is for idiots
$TINT the end is near
$TINT will be green by open
$TINT almost go time
$TINT She's gettin' ready to...
$TINT my lotto for earnings