ProShares Nanotechnology ETF

TINY
🏛️ usa →
49.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 41.74 41.74 41.74 41.74 0.0M
2023-12-28 42.00 42.00 42.00 42.00 0.0M
2023-12-27 42.14 42.14 41.84 42.01 0.0M
2023-12-26 41.96 41.96 41.80 41.80 0.0M
2023-12-22 41.36 41.36 41.36 41.36 0.0M
2023-12-21 41.38 41.38 41.38 41.38 0.0M
2023-12-20 40.76 40.76 40.50 40.50 0.0M
2023-12-19 41.25 41.57 41.25 41.57 0.0M
2023-12-18 41.00 41.07 41.00 41.07 0.0M
2023-12-15 41.40 41.40 41.23 41.23 0.0M
2023-12-14 40.49 41.45 40.49 41.45 0.0M
2023-12-13 40.80 40.80 40.49 40.49 0.0M
2023-12-12 39.45 39.64 39.39 39.64 0.0M
2023-12-11 39.71 39.83 39.28 39.28 0.0M
2023-12-08 38.54 38.80 38.54 38.60 0.0M
2023-12-07 38.55 38.55 38.55 38.55 0.0M
2023-12-06 38.11 38.11 38.11 38.11 0.0M
2023-12-05 37.99 37.99 37.99 37.99 0.0M
2023-12-04 38.31 38.48 38.31 38.48 0.0M
2023-12-01 38.84 38.84 38.84 38.84 0.0M
2023-11-30 38.39 38.39 38.39 38.39 0.0M
2023-11-29 38.84 39.09 38.60 38.60 0.0M
2023-11-28 38.19 38.30 38.19 38.30 0.0M
2023-11-27 38.45 38.45 38.45 38.45 0.0M
2023-11-24 38.37 38.37 38.37 38.37 0.0M
2023-11-22 38.11 38.11 38.11 38.11 0.0M
2023-11-21 38.38 38.38 37.93 37.93 0.0M
2023-11-20 38.02 38.02 38.02 38.02 0.0M
2023-11-17 37.51 37.51 37.51 37.51 0.0M
2023-11-16 37.48 37.58 37.37 37.58 0.0M
2023-11-15 37.92 37.92 37.59 37.59 0.0M
2023-11-14 37.33 37.33 37.33 37.33 0.0M
2023-11-13 35.96 36.17 35.94 36.17 0.0M
2023-11-10 36.06 36.06 36.06 36.06 0.0M
2023-11-09 35.32 35.32 34.80 34.80 0.0M
2023-11-08 35.09 35.09 35.09 35.09 0.0M
2023-11-07 34.81 34.92 34.81 34.92 0.0M
2023-11-06 34.83 34.94 34.70 34.70 0.0M
2023-11-03 34.72 34.72 34.72 34.72 0.0M
2023-11-02 33.51 33.84 33.51 33.84 0.0M
2023-11-01 32.90 33.32 32.90 33.18 0.0M
2023-10-31 32.15 32.21 32.15 32.21 0.0M
2023-10-30 32.56 32.56 32.29 32.29 0.0M
2023-10-27 32.40 32.40 32.40 32.40 0.0M
2023-10-26 32.40 32.40 32.40 32.40 0.0M
2023-10-25 33.03 33.03 32.66 32.66 0.0M
2023-10-24 33.41 33.88 33.41 33.88 0.0M
2023-10-23 33.62 33.62 33.38 33.38 0.0M
2023-10-20 33.91 33.91 33.62 33.62 0.0M
2023-10-19 34.14 34.30 33.87 34.08 0.0M
2023-10-18 34.90 34.90 34.79 34.86 0.0M
2023-10-17 35.28 35.32 35.23 35.28 0.0M
2023-10-16 35.38 35.38 35.33 35.35 0.0M
2023-10-13 35.52 35.52 35.52 35.52 0.0M
2023-10-12 36.11 36.11 36.11 36.11 0.0M
2023-10-11 36.04 36.04 36.04 36.04 0.0M
2023-10-10 35.83 35.83 35.83 35.83 0.0M
2023-10-09 35.15 35.15 35.15 35.15 0.0M
2023-10-06 34.72 35.30 34.72 35.30 0.0M
2023-10-05 34.80 34.80 34.80 34.80 0.0M
2023-10-04 34.61 34.83 34.61 34.83 0.0M
2023-10-03 34.31 34.46 34.31 34.46 0.0M
2023-10-02 35.02 35.02 35.02 35.02 0.0M
2023-09-29 35.17 35.17 35.17 35.17 0.0M
2023-09-28 35.05 35.05 35.05 35.05 0.0M
2023-09-27 34.47 34.47 34.47 34.47 0.0M
2023-09-26 34.37 34.37 34.12 34.12 0.0M
2023-09-25 34.76 34.76 34.76 34.76 0.0M
2023-09-22 34.58 34.58 34.53 34.53 0.0M
2023-09-21 34.43 34.43 34.43 34.43 0.0M
2023-09-20 35.10 35.10 35.10 35.10 0.0M
2023-09-19 35.46 35.46 35.46 35.46 0.0M
2023-09-18 35.92 35.92 35.92 35.92 0.0M
2023-09-15 35.74 36.06 35.74 36.06 0.0M
2023-09-14 36.94 36.94 36.94 36.94 0.0M
2023-09-13 36.52 36.52 36.52 36.52 0.0M
2023-09-12 36.90 36.90 36.51 36.51 0.0M
2023-09-11 36.66 36.66 36.64 36.64 0.0M
2023-09-08 36.89 36.89 36.89 36.89 0.0M
2023-09-07 36.91 37.23 36.91 37.23 0.0M
2023-09-06 38.05 38.05 38.05 38.05 0.0M
2023-09-05 38.49 38.49 38.28 38.28 0.0M
2023-09-01 38.63 38.63 38.63 38.63 0.0M
2023-08-31 38.42 38.42 38.42 38.42 0.0M
2023-08-30 38.20 38.20 38.20 38.20 0.0M
2023-08-29 37.78 38.00 37.78 38.00 0.0M
2023-08-28 37.07 37.07 36.97 36.97 0.0M
2023-08-25 36.01 36.54 36.01 36.54 0.0M
2023-08-24 36.39 36.39 36.39 36.39 0.0M
2023-08-23 37.74 37.74 37.49 37.49 0.0M
2023-08-22 37.13 37.37 36.95 36.95 0.0M
2023-08-21 36.18 36.87 36.16 36.87 0.0M
2023-08-18 35.61 36.18 35.61 36.18 0.0M
2023-08-17 35.94 35.94 35.94 35.94 0.0M
2023-08-16 36.10 36.19 36.09 36.19 0.0M
2023-08-15 37.71 37.71 37.20 37.33 0.0M
2023-08-14 37.12 37.76 37.12 37.76 0.0M
2023-08-11 37.35 37.35 37.35 37.35 0.0M
2023-08-10 38.60 38.60 38.09 38.09 0.0M
2023-08-09 38.80 38.80 38.39 38.39 0.0M
2023-08-08 38.29 38.52 38.29 38.52 0.0M
2023-08-07 38.98 39.02 38.88 39.02 0.0M
2023-08-04 38.88 38.88 38.88 38.88 0.0M
2023-08-03 39.00 39.20 38.97 38.97 0.0M
2023-08-02 39.11 39.11 39.11 39.11 0.0M
2023-08-01 40.05 40.05 40.05 40.05 0.0M
2023-07-31 40.49 40.49 40.40 40.40 0.0M
2023-07-28 40.10 40.14 40.10 40.14 0.0M
2023-07-27 39.93 40.12 39.47 39.47 0.0M
2023-07-26 38.88 39.02 38.82 38.86 0.0M
2023-07-25 39.17 39.17 39.17 39.17 0.0M
2023-07-24 38.75 38.75 38.75 38.75 0.0M
2023-07-21 38.74 38.74 38.74 38.74 0.0M
2023-07-20 39.18 39.18 38.74 38.74 0.0M
2023-07-19 40.38 40.38 40.19 40.19 0.0M
2023-07-18 40.34 40.34 40.34 40.34 0.0M
2023-07-17 40.37 40.48 40.37 40.48 0.0M
2023-07-14 40.44 40.44 39.89 39.89 0.0M
2023-07-13 40.05 40.42 40.05 40.42 0.0M
2023-07-12 39.38 39.38 39.38 39.38 0.0M
2023-07-11 39.11 39.11 39.11 39.11 0.0M
2023-07-10 39.35 39.35 39.35 39.35 0.0M
2023-07-07 39.07 39.07 38.78 38.78 0.0M
2023-07-06 38.46 38.47 38.46 38.47 0.0M
2023-07-05 39.45 39.49 39.20 39.20 0.0M
2023-07-03 40.20 40.20 40.00 40.14 0.0M
2023-06-30 39.99 40.08 39.99 40.08 0.0M
2023-06-29 39.60 39.60 39.60 39.60 0.0M
2023-06-28 39.69 39.69 39.47 39.47 0.0M
2023-06-27 39.20 39.31 39.08 39.31 0.0M
2023-06-26 38.84 38.85 38.48 38.48 0.0M
2023-06-23 38.25 38.50 38.23 38.43 0.0M
2023-06-22 38.66 38.81 38.54 38.70 0.0M
2023-06-21 39.33 39.33 38.78 38.78 0.0M
2023-06-20 39.73 39.73 39.64 39.64 0.0M
2023-06-16 39.98 39.99 39.72 39.72 0.0M
2023-06-15 39.85 39.85 39.85 39.85 0.0M
2023-06-14 39.71 39.72 39.67 39.67 0.0M
2023-06-13 40.00 40.05 39.77 39.77 0.0M
2023-06-12 39.51 39.51 39.40 39.40 0.0M
2023-06-09 38.60 38.62 38.37 38.37 0.0M
2023-06-08 38.21 38.65 38.17 38.58 0.0M
2023-06-07 38.60 38.60 38.26 38.26 0.0M
2023-06-06 38.00 38.28 38.00 38.28 0.0M
2023-06-05 37.89 37.89 37.74 37.74 0.0M
2023-06-02 37.60 37.86 37.60 37.86 0.0M
2023-06-01 37.81 37.81 37.81 37.81 0.0M
2023-05-31 37.39 37.39 37.39 37.39 0.0M
2023-05-30 38.26 38.42 37.73 37.76 0.0M
2023-05-26 36.42 37.71 36.42 37.71 0.0M
2023-05-25 35.72 36.30 35.65 36.30 0.0M
2023-05-24 34.76 34.76 34.76 34.76 0.0M
2023-05-23 35.62 35.62 35.41 35.41 0.0M
2023-05-22 35.40 35.62 35.40 35.62 0.0M
2023-05-19 35.38 35.43 35.12 35.32 0.0M
2023-05-18 35.44 35.44 35.02 35.37 0.0M
2023-05-17 33.70 34.64 33.70 34.63 0.0M
2023-05-16 33.67 33.85 33.67 33.85 0.0M
2023-05-15 33.25 33.78 33.25 33.78 0.0M
2023-05-12 33.19 33.19 33.03 33.10 0.0M
2023-05-11 32.99 33.35 32.99 33.35 0.0M
2023-05-10 33.00 33.41 33.00 33.41 0.0M
2023-05-09 33.03 33.03 33.03 33.03 0.0M
2023-05-08 33.35 33.35 33.23 33.23 0.0M
2023-05-05 33.33 33.33 33.33 33.33 0.0M
2023-05-04 32.40 32.40 32.40 32.40 0.0M
2023-05-03 32.51 32.51 32.45 32.45 0.0M
2023-05-02 32.46 32.51 32.46 32.51 0.0M
2023-05-01 32.85 32.85 32.83 32.83 0.0M
2023-04-28 32.60 32.60 32.60 32.60 0.0M
2023-04-27 31.47 32.14 31.47 32.14 0.0M
2023-04-26 31.71 31.71 31.71 31.71 0.0M
2023-04-25 32.10 32.10 31.61 31.61 0.0M
2023-04-24 32.55 32.62 32.55 32.62 0.0M
2023-04-21 33.10 33.10 32.92 32.92 0.0M
2023-04-20 33.16 33.16 33.08 33.08 0.0M
2023-04-19 32.68 32.81 32.68 32.81 0.0M
2023-04-18 33.25 33.25 33.17 33.17 0.0M
2023-04-17 32.84 33.17 32.84 33.17 0.0M
2023-04-14 33.43 33.43 33.43 33.43 0.0M
2023-04-13 33.60 33.60 33.60 33.60 0.0M
2023-04-12 33.12 33.15 33.12 33.15 0.0M
2023-04-11 33.96 33.96 33.69 33.69 0.0M
2023-04-10 33.89 33.89 33.89 33.89 0.0M
2023-04-06 33.08 33.36 33.08 33.36 0.0M
2023-04-05 33.24 33.53 33.24 33.53 0.0M
2023-04-04 33.92 34.07 33.92 34.07 0.0M
2023-04-03 34.52 34.64 34.52 34.64 0.0M
2023-03-31 34.51 34.62 34.51 34.56 0.0M
2023-03-30 34.27 34.27 34.16 34.24 0.0M
2023-03-29 33.76 33.76 33.76 33.76 0.0M
2023-03-28 32.74 32.74 32.74 32.74 0.0M
2023-03-27 33.45 33.53 33.22 33.22 0.0M
2023-03-24 33.26 33.26 33.26 33.26 0.0M
2023-03-23 34.07 34.07 33.51 33.75 0.0M
2023-03-22 33.99 33.99 33.26 33.26 0.0M
2023-03-21 33.82 33.82 33.53 33.53 0.0M
2023-03-20 33.59 33.59 33.48 33.48 0.0M
2023-03-17 33.44 33.44 33.01 33.01 0.0M
2023-03-16 33.40 33.40 33.40 33.40 0.0M
2023-03-15 32.34 32.41 32.34 32.41 0.0M
2023-03-14 32.84 32.84 32.59 32.59 0.0M
2023-03-13 31.46 31.77 31.46 31.77 0.0M
2023-03-10 32.04 32.04 31.73 31.73 0.0M
2023-03-09 33.24 33.24 32.42 32.42 0.0M
2023-03-08 32.89 32.89 32.89 32.89 0.0M
2023-03-07 32.30 32.30 32.23 32.23 0.0M
2023-03-06 33.29 33.35 32.74 32.74 0.0M
2023-03-03 32.81 33.15 32.80 33.15 0.0M
2023-03-02 31.48 32.63 31.48 32.63 0.0M
2023-03-01 32.29 32.29 32.29 32.29 0.0M
2023-02-28 32.15 32.33 32.15 32.33 0.0M
2023-02-27 32.16 32.16 32.16 32.16 0.0M
2023-02-24 32.00 32.00 31.95 31.95 0.0M
2023-02-23 32.52 32.52 32.52 32.52 0.0M
2023-02-22 31.97 32.17 31.95 31.95 0.0M
2023-02-21 32.61 32.61 31.92 31.92 0.0M
2023-02-17 32.90 33.04 32.67 33.04 0.0M
2023-02-16 33.32 33.32 33.32 33.32 0.0M
2023-02-15 33.94 33.94 33.92 33.92 0.0M
2023-02-14 33.97 33.97 33.97 33.97 0.0M
2023-02-13 33.28 33.64 30.41 33.64 0.0M
2023-02-10 33.18 33.18 33.18 33.18 0.0M
2023-02-09 33.40 33.40 33.40 33.40 0.0M
2023-02-08 33.55 33.55 33.18 33.18 0.0M
2023-02-07 33.68 33.68 33.68 33.68 0.0M
2023-02-06 33.03 33.03 33.03 33.03 0.0M
2023-02-03 33.72 33.72 33.72 33.72 0.0M
2023-02-02 34.12 34.44 33.85 34.23 0.0M
2023-02-01 33.33 33.33 33.33 33.33 0.0M
2023-01-31 32.08 32.08 32.08 32.08 0.0M
2023-01-30 31.98 31.98 31.57 31.57 0.0M
2023-01-27 32.41 32.53 32.41 32.42 0.0M
2023-01-26 32.45 32.92 32.45 32.92 0.0M
2023-01-25 32.40 32.55 32.40 32.55 0.0M
2023-01-24 32.38 32.44 32.38 32.40 0.0M
2023-01-23 31.61 32.61 31.60 32.61 0.0M
2023-01-20 31.13 31.57 31.13 31.57 0.0M
2023-01-19 30.67 30.67 30.67 30.67 0.0M
2023-01-18 31.48 31.48 31.35 31.35 0.0M
2023-01-17 31.50 31.56 31.50 31.56 0.0M
2023-01-13 31.50 31.50 31.50 31.50 0.0M
2023-01-12 30.66 31.31 30.66 31.30 0.0M
2023-01-11 30.70 30.86 30.70 30.86 0.0M
2023-01-10 30.25 30.64 30.25 30.64 0.0M
2023-01-09 30.04 30.24 30.04 30.24 0.0M
2023-01-06 29.64 29.64 29.64 29.64 0.0M
2023-01-05 28.61 28.61 28.61 28.61 0.0M
2023-01-04 28.71 28.76 28.47 28.69 0.0M
2023-01-03 28.92 28.92 28.28 28.28 0.0M