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
2024-12-31 44.50 44.50 44.50 44.50 0.0M
2024-12-30 44.98 44.98 44.75 44.75 0.0M
2024-12-27 44.89 45.28 44.89 45.28 0.0M
2024-12-26 45.13 45.72 45.13 45.72 0.0M
2024-12-24 45.26 45.58 45.26 45.56 0.0M
2024-12-23 44.65 45.15 44.65 45.10 0.0M
2024-12-20 44.73 44.73 44.45 44.45 0.0M
2024-12-19 44.00 44.08 43.92 44.06 0.0M
2024-12-18 46.42 47.09 44.99 44.99 0.0M
2024-12-17 45.52 46.17 45.52 46.09 0.0M
2024-12-16 45.65 46.44 45.65 46.16 0.0M
2024-12-13 45.44 45.73 45.44 45.73 0.0M
2024-12-12 45.67 45.67 45.67 45.67 0.0M
2024-12-11 46.04 46.04 46.04 46.04 0.0M
2024-12-10 46.45 46.45 45.52 45.52 0.0M
2024-12-09 46.24 46.24 46.24 46.24 0.0M
2024-12-06 46.24 46.28 46.10 46.28 0.0M
2024-12-05 46.36 46.36 45.91 45.91 0.0M
2024-12-04 46.96 47.26 46.96 47.26 0.0M
2024-12-03 46.80 46.88 46.80 46.88 0.0M
2024-12-02 45.97 46.93 45.80 46.80 0.0M
2024-11-29 45.42 46.17 45.42 45.85 0.0M
2024-11-27 45.14 45.14 45.14 45.14 0.0M
2024-11-26 45.79 45.79 45.21 45.21 0.0M
2024-11-25 45.87 46.11 45.87 46.11 0.0M
2024-11-22 45.45 45.87 45.45 45.87 0.0M
2024-11-21 45.00 45.51 45.00 45.51 0.0M
2024-11-20 44.42 44.42 44.42 44.42 0.0M
2024-11-19 43.97 44.24 43.97 44.24 0.0M
2024-11-18 43.75 44.30 43.57 44.01 0.0M
2024-11-15 43.84 43.84 43.84 43.84 0.0M
2024-11-14 45.76 45.76 45.42 45.42 0.0M
2024-11-13 46.17 46.17 45.92 45.92 0.0M
2024-11-12 46.73 47.46 46.39 46.39 0.0M
2024-11-11 47.98 47.98 47.30 47.30 0.0M
2024-11-08 47.86 48.12 47.56 48.12 0.0M
2024-11-07 47.96 48.69 47.96 48.69 0.0M
2024-11-06 47.02 47.54 47.02 47.54 0.0M
2024-11-05 46.59 46.90 46.59 46.90 0.0M
2024-11-04 46.16 46.16 45.92 45.92 0.0M
2024-11-01 46.17 46.27 46.17 46.27 0.0M
2024-10-31 46.35 46.35 45.77 46.08 0.0M
2024-10-30 47.64 47.64 47.54 47.54 0.0M
2024-10-29 48.08 48.08 48.08 48.08 0.0M
2024-10-28 47.49 47.49 47.49 47.49 0.0M
2024-10-25 47.33 47.33 47.33 47.33 0.0M
2024-10-24 46.84 47.07 46.84 47.07 0.0M
2024-10-23 46.75 46.75 46.75 46.75 0.0M
2024-10-22 47.33 47.47 47.33 47.47 0.0M
2024-10-21 47.26 47.88 47.26 47.88 0.0M
2024-10-18 48.05 48.05 47.95 47.95 0.0M
2024-10-17 48.55 48.55 48.09 48.09 0.0M
2024-10-16 48.40 48.40 47.73 47.73 0.0M
2024-10-15 49.04 49.04 48.45 48.45 0.0M
2024-10-14 51.05 51.05 51.05 51.05 0.0M
2024-10-11 50.74 50.74 50.48 50.48 0.0M
2024-10-10 49.79 49.79 49.79 49.79 0.0M
2024-10-09 50.09 50.09 50.09 50.09 0.0M
2024-10-08 49.67 49.67 49.67 49.67 0.0M
2024-10-07 49.54 49.55 48.99 49.34 0.0M
2024-10-04 48.94 49.56 48.94 49.56 0.0M
2024-10-03 49.35 49.35 48.61 48.97 0.0M
2024-10-02 48.11 49.14 48.11 49.14 0.0M
2024-10-01 47.89 48.24 47.81 48.24 0.0M
2024-09-30 49.36 49.36 49.18 49.18 0.0M
2024-09-27 50.29 50.29 49.81 49.81 0.0M
2024-09-26 50.39 50.39 50.39 50.39 0.0M
2024-09-25 48.28 48.28 48.28 48.28 0.0M
2024-09-24 48.00 48.27 48.00 48.27 0.0M
2024-09-23 47.50 47.57 47.50 47.57 0.0M
2024-09-20 47.00 47.29 47.00 47.29 0.0M
2024-09-19 47.26 47.93 47.26 47.66 0.0M
2024-09-18 43.15 47.12 40.48 46.12 0.0M
2024-09-17 45.74 46.90 45.74 46.30 0.0M
2024-09-16 46.10 46.45 45.81 45.87 0.0M
2024-09-13 46.78 46.85 46.78 46.85 0.0M
2024-09-12 45.81 45.90 45.74 45.90 0.0M
2024-09-11 45.48 46.42 45.47 46.42 0.0M
2024-09-10 44.50 44.80 44.25 44.80 0.0M
2024-09-09 44.47 44.61 44.47 44.61 0.0M
2024-09-06 45.27 45.27 43.65 44.03 0.0M
2024-09-05 45.30 45.49 45.30 45.49 0.0M
2024-09-04 45.48 45.58 45.17 45.32 0.0M
2024-09-03 48.57 48.57 46.10 46.10 0.0M
2024-08-30 48.69 49.02 48.63 49.02 0.0M
2024-08-29 48.82 49.06 48.24 48.26 0.0M
2024-08-28 48.37 48.37 48.37 48.37 0.0M
2024-08-27 48.06 48.57 48.06 48.53 0.0M
2024-08-26 49.26 49.26 48.19 48.20 0.0M
2024-08-23 49.53 49.53 49.53 49.53 0.0M
2024-08-22 49.67 49.67 49.67 49.67 0.0M
2024-08-21 50.00 50.00 50.00 50.00 0.0M
2024-08-20 49.26 49.26 49.26 49.26 0.0M
2024-08-19 49.48 49.70 49.48 49.70 0.0M
2024-08-16 49.06 49.06 48.56 48.96 0.0M
2024-08-15 48.82 49.27 48.82 49.27 0.0M
2024-08-14 47.00 47.00 47.00 47.00 0.0M
2024-08-13 46.82 46.99 46.82 46.99 0.0M
2024-08-12 46.26 46.26 45.46 45.56 0.0M
2024-08-09 45.49 45.61 45.36 45.36 0.0M
2024-08-08 43.66 45.22 43.66 45.22 0.0M
2024-08-07 43.97 44.38 42.75 42.75 0.0M
2024-08-06 43.29 43.29 43.29 43.29 0.0M
2024-08-05 41.10 42.78 40.41 42.77 0.0M
2024-08-02 44.86 44.86 43.19 43.68 0.0M
2024-08-01 48.98 49.12 46.88 46.92 0.0M
2024-07-31 49.87 50.00 49.37 50.00 0.0M
2024-07-30 48.50 48.50 47.56 47.67 0.0M
2024-07-29 50.37 50.37 49.15 49.72 0.0M
2024-07-26 50.48 50.50 49.85 49.85 0.0M
2024-07-25 49.39 50.02 49.02 49.02 0.0M
2024-07-24 50.00 51.82 49.66 49.66 0.0M
2024-07-23 52.05 52.05 51.44 51.73 0.0M
2024-07-22 50.90 51.83 50.64 51.81 0.0M
2024-07-19 50.55 50.60 50.01 50.01 0.0M
2024-07-18 52.13 52.13 50.64 51.37 0.0M
2024-07-17 54.12 54.12 52.36 52.36 0.0M
2024-07-16 55.46 55.83 55.46 55.83 0.0M
2024-07-15 55.16 55.98 54.99 55.11 0.0M
2024-07-12 55.51 55.51 54.59 54.96 0.0M
2024-07-11 55.86 55.86 54.23 54.23 0.0M
2024-07-10 55.07 55.68 55.00 55.10 0.0M
2024-07-09 54.86 54.86 54.50 54.61 0.0M
2024-07-08 54.42 54.81 54.10 54.75 0.0M
2024-07-05 53.66 53.95 53.27 53.72 0.0M
2024-07-03 53.38 53.38 53.38 53.38 0.0M
2024-07-02 52.74 52.74 52.74 52.74 0.0M
2024-07-01 52.63 52.63 52.35 52.35 0.0M
2024-06-28 52.48 52.48 52.48 52.48 0.0M
2024-06-27 52.13 52.13 52.04 52.04 0.0M
2024-06-26 52.33 52.35 50.51 52.05 0.0M
2024-06-25 51.93 52.51 51.93 52.35 0.0M
2024-06-24 52.01 52.01 51.70 51.73 0.0M
2024-06-21 52.33 52.33 52.11 52.11 0.0M
2024-06-20 54.00 54.00 52.68 52.82 0.0M
2024-06-18 53.28 54.42 53.28 54.20 0.0M
2024-06-17 52.86 53.29 52.32 53.29 0.0M
2024-06-14 53.59 53.59 52.30 52.86 0.0M
2024-06-13 53.67 53.67 53.19 53.26 0.0M
2024-06-12 53.74 53.83 53.59 53.59 0.0M
2024-06-11 51.92 52.16 51.92 52.16 0.0M
2024-06-10 51.37 52.04 51.16 52.04 0.0M
2024-06-07 51.54 51.54 51.42 51.42 0.0M
2024-06-06 51.82 51.82 51.80 51.80 0.0M
2024-06-05 51.78 52.36 51.78 52.11 0.0M
2024-06-04 49.80 49.94 49.66 49.94 0.0M
2024-06-03 50.44 50.49 49.89 50.43 0.0M
2024-05-31 49.53 49.53 49.53 49.53 0.0M
2024-05-30 49.92 49.92 49.92 49.92 0.0M
2024-05-29 50.26 50.26 50.26 50.26 0.0M
2024-05-28 51.20 51.20 50.43 50.99 0.0M
2024-05-24 50.60 51.13 50.60 50.80 0.0M
2024-05-23 50.25 50.25 50.00 50.02 0.0M
2024-05-22 50.46 50.46 50.05 50.24 0.0M
2024-05-21 50.40 50.40 50.40 50.40 0.0M
2024-05-20 50.18 50.56 50.18 50.56 0.0M
2024-05-17 50.02 50.02 49.72 49.72 0.0M
2024-05-16 50.07 50.07 50.07 50.07 0.0M
2024-05-15 49.24 50.25 49.24 50.25 0.0M
2024-05-14 49.57 49.57 49.57 49.57 0.0M
2024-05-13 48.92 48.92 48.61 48.61 0.0M
2024-05-10 48.53 48.53 48.53 48.53 0.0M
2024-05-09 48.26 48.30 48.26 48.30 0.0M
2024-05-08 48.05 48.05 48.05 48.05 0.0M
2024-05-07 48.31 48.66 48.12 48.22 0.0M
2024-05-06 47.55 48.13 47.55 48.13 0.0M
2024-05-03 47.59 47.59 47.12 47.35 0.0M
2024-05-02 46.29 46.29 46.29 46.29 0.0M
2024-05-01 44.77 46.49 44.77 45.61 0.0M
2024-04-30 47.00 47.00 46.21 46.21 0.0M
2024-04-29 47.11 47.11 47.01 47.03 0.0M
2024-04-26 46.51 46.72 46.51 46.72 0.0M
2024-04-25 46.09 46.09 45.97 45.97 0.0M
2024-04-24 45.90 45.90 45.90 45.90 0.0M
2024-04-23 44.79 45.97 44.79 45.82 0.0M
2024-04-22 44.82 44.82 44.26 44.79 0.0M
2024-04-19 45.60 45.60 44.65 44.65 0.0M
2024-04-18 46.76 46.76 46.09 46.09 0.0M
2024-04-17 47.98 47.98 46.85 46.85 0.0M
2024-04-16 47.15 48.05 47.15 48.05 0.0M
2024-04-15 49.10 49.10 47.78 47.78 0.0M
2024-04-12 49.05 49.05 48.26 48.26 0.0M
2024-04-11 49.28 49.60 48.92 49.60 0.0M
2024-04-10 48.99 48.99 48.99 48.99 0.0M
2024-04-09 49.45 49.56 49.04 49.50 0.0M
2024-04-08 49.62 49.62 49.50 49.50 0.0M
2024-04-05 48.77 49.53 48.77 49.20 0.0M
2024-04-04 50.42 50.42 48.69 48.98 0.0M
2024-04-03 49.47 49.99 49.47 49.93 0.0M
2024-04-02 48.84 49.73 48.81 49.14 0.0M
2024-04-01 50.00 50.11 49.35 49.75 0.0M
2024-03-28 49.86 49.86 49.58 49.70 0.0M
2024-03-27 49.57 49.57 49.57 49.57 0.0M
2024-03-26 49.93 49.93 49.37 49.37 0.0M
2024-03-25 50.03 50.06 49.78 49.78 0.0M
2024-03-22 49.76 50.12 49.76 49.85 0.0M
2024-03-21 50.50 50.79 50.24 50.29 0.0M
2024-03-20 48.77 49.20 48.77 49.20 0.0M
2024-03-19 47.75 48.50 47.75 48.50 0.0M
2024-03-18 49.10 49.10 48.61 48.61 0.0M
2024-03-15 48.10 48.57 48.10 48.15 0.0M
2024-03-14 48.53 48.70 48.12 48.12 0.0M
2024-03-13 49.72 49.72 49.01 49.01 0.0M
2024-03-12 48.91 50.08 48.91 50.08 0.0M
2024-03-11 48.92 49.30 48.51 48.51 0.0M
2024-03-08 51.89 51.89 49.98 49.98 0.0M
2024-03-07 51.01 51.84 50.54 51.69 0.0M
2024-03-06 50.42 51.05 50.42 50.54 0.0M
2024-03-05 50.21 50.21 48.94 49.46 0.0M
2024-03-04 50.48 50.50 50.25 50.25 0.0M
2024-03-01 49.89 50.12 49.89 49.99 0.0M
2024-02-29 48.23 48.51 48.23 48.51 0.0M
2024-02-28 47.48 47.80 47.48 47.72 0.0M
2024-02-27 48.25 48.25 48.12 48.12 0.0M
2024-02-26 47.97 50.18 47.85 47.85 0.0M
2024-02-23 47.64 47.64 47.64 47.64 0.0M
2024-02-22 47.88 48.32 47.88 47.88 0.0M
2024-02-21 45.97 45.97 45.90 45.90 0.0M
2024-02-20 46.99 46.99 45.67 46.00 0.0M
2024-02-16 46.64 47.54 46.64 47.25 0.0M
2024-02-15 47.17 47.17 46.86 46.86 0.0M
2024-02-14 45.63 46.21 45.63 46.21 0.0M
2024-02-13 44.62 44.62 44.62 44.62 0.0M
2024-02-12 45.92 45.92 45.28 45.28 0.0M
2024-02-09 44.89 45.46 44.82 45.36 0.0M
2024-02-08 43.93 44.25 43.93 44.25 0.0M
2024-02-07 43.99 43.99 43.73 43.73 0.0M
2024-02-06 43.43 43.43 43.43 43.43 0.0M
2024-02-05 43.35 43.35 43.35 43.35 0.0M
2024-02-02 43.27 43.27 43.27 43.27 0.0M
2024-02-01 42.67 43.24 42.67 43.24 0.0M
2024-01-31 42.47 42.60 42.47 42.60 0.0M
2024-01-30 43.20 43.28 42.95 42.95 0.0M
2024-01-29 42.87 43.15 42.57 43.15 0.0M
2024-01-26 43.26 43.39 42.95 42.95 0.0M
2024-01-25 44.46 44.49 43.79 43.79 0.0M
2024-01-24 43.56 43.56 43.55 43.55 0.0M
2024-01-23 42.67 43.01 42.67 43.01 0.0M
2024-01-22 43.01 43.32 43.01 43.32 0.0M
2024-01-19 41.96 42.45 41.96 42.45 0.0M
2024-01-18 41.02 41.34 41.00 41.26 0.0M
2024-01-17 39.82 39.98 39.82 39.98 0.0M
2024-01-16 40.29 40.29 40.29 40.29 0.0M
2024-01-12 40.34 40.43 40.34 40.43 0.0M
2024-01-11 40.28 40.28 40.28 40.28 0.0M
2024-01-10 40.24 40.24 40.24 40.24 0.0M
2024-01-09 40.32 40.32 40.32 40.32 0.0M
2024-01-08 39.57 40.21 39.57 40.21 0.0M
2024-01-05 39.35 39.35 39.35 39.35 0.0M
2024-01-04 39.36 39.36 39.36 39.36 0.0M
2024-01-03 40.01 40.01 39.80 39.80 0.0M
2024-01-02 41.14 41.14 40.62 40.62 0.0M