ProShares Smart Materials ETF

TINT
🏛️ usa →
32.42
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
2025-09-26 32.42 32.42 32.42 32.42 0.0M
2025-09-25 32.43 32.43 32.43 32.43 0.0M
2025-09-24 32.95 32.95 32.58 32.58 0.0M
2025-09-23 33.23 33.24 33.21 33.21 0.0M
2025-09-22 33.12 33.19 33.12 33.19 0.0M
2025-09-19 33.31 33.31 32.96 32.96 0.0M
2025-09-18 33.29 33.45 33.14 33.45 0.0M
2025-09-17 33.13 33.13 32.72 32.77 0.0M
2025-09-16 33.03 33.03 33.03 33.03 0.0M
2025-09-15 32.96 33.01 32.78 32.78 0.0M
2025-09-12 32.78 33.21 32.13 33.05 0.0M
2025-09-11 32.71 32.71 32.71 32.71 0.0M
2025-09-10 32.16 32.16 32.16 32.16 0.0M
2025-09-09 32.34 32.34 32.34 32.34 0.0M
2025-09-08 32.49 32.49 32.49 32.49 0.0M
2025-09-05 32.21 32.21 32.21 32.21 0.0M
2025-09-04 31.69 31.70 31.69 31.70 0.0M
2025-09-03 31.81 31.82 31.81 31.82 0.0M
2025-09-02 31.87 31.87 31.82 31.82 0.0M
2025-08-29 32.50 32.50 32.40 32.40 0.0M
2025-08-28 32.75 32.75 32.75 32.75 0.0M
2025-08-27 32.66 32.66 32.66 32.66 0.0M
2025-08-26 32.78 32.78 32.78 32.78 0.0M
2025-08-25 32.70 32.70 32.70 32.70 0.0M
2025-08-22 32.88 32.88 32.65 32.71 0.0M
2025-08-21 31.99 31.99 31.99 31.99 0.0M
2025-08-20 32.04 32.04 32.04 32.04 0.0M
2025-08-19 32.23 32.23 32.23 32.23 0.0M
2025-08-18 32.20 32.20 32.20 32.20 0.0M
2025-08-15 32.02 32.02 31.95 32.00 0.0M
2025-08-14 32.55 32.55 32.54 32.54 0.0M
2025-08-13 33.01 33.06 33.01 33.02 0.0M
2025-08-12 31.81 31.81 31.81 31.81 0.0M
2025-08-11 31.42 31.42 31.42 31.42 0.0M
2025-08-08 31.61 31.61 31.61 31.61 0.0M
2025-08-07 31.60 31.60 31.51 31.51 0.0M
2025-08-06 31.32 31.53 31.22 31.36 0.0M
2025-08-05 31.38 31.48 31.16 31.29 0.0M
2025-08-04 30.89 30.89 30.89 30.89 0.0M
2025-08-01 30.47 30.47 30.47 30.47 0.0M
2025-07-31 30.79 30.79 30.79 30.79 0.0M
2025-07-30 31.25 31.25 31.25 31.25 0.0M
2025-07-29 31.66 31.66 31.66 31.66 0.0M
2025-07-28 31.79 31.79 31.79 31.79 0.0M
2025-07-25 31.97 31.97 31.97 31.97 0.0M
2025-07-24 31.65 31.82 31.65 31.82 0.0M
2025-07-23 31.86 31.86 31.86 31.86 0.0M
2025-07-22 31.23 31.23 31.23 31.23 0.0M
2025-07-21 31.25 31.25 31.25 31.25 0.0M
2025-07-18 30.95 30.95 30.95 30.95 0.0M
2025-07-17 31.10 31.10 31.10 31.10 0.0M
2025-07-16 30.87 30.87 30.87 30.87 0.0M
2025-07-15 31.10 31.10 31.10 31.10 0.0M
2025-07-14 31.22 31.22 31.22 31.22 0.0M
2025-07-11 31.38 31.38 31.38 31.38 0.0M
2025-07-10 31.63 31.63 31.63 31.63 0.0M
2025-07-09 31.30 31.30 31.30 31.30 0.0M
2025-07-08 31.04 31.04 31.04 31.04 0.0M
2025-07-07 30.95 31.08 30.58 30.58 0.0M
2025-07-03 31.32 31.35 31.32 31.35 0.0M
2025-07-02 31.26 31.26 31.26 31.26 0.0M
2025-07-01 30.66 30.66 30.66 30.66 0.0M
2025-06-30 30.21 30.21 30.21 30.21 0.0M
2025-06-27 30.22 30.27 30.22 30.27 0.0M
2025-06-26 30.34 30.34 30.34 30.34 0.0M
2025-06-25 29.97 29.97 29.97 29.97 0.0M
2025-06-24 30.27 30.27 30.27 30.27 0.0M
2025-06-23 29.62 29.62 29.62 29.62 0.0M
2025-06-20 29.30 29.30 29.30 29.30 0.0M
2025-06-18 29.36 29.36 29.36 29.36 0.0M
2025-06-17 29.39 29.39 29.39 29.39 0.0M
2025-06-16 29.80 29.80 29.80 29.80 0.0M
2025-06-13 29.57 29.57 29.38 29.39 0.0M
2025-06-12 30.23 30.23 30.23 30.23 0.0M
2025-06-11 30.20 30.20 30.20 30.20 0.0M
2025-06-10 30.16 30.16 30.16 30.16 0.0M
2025-06-09 29.85 29.85 29.85 29.85 0.0M
2025-06-06 29.55 29.55 29.55 29.55 0.0M
2025-06-05 29.43 29.43 29.43 29.43 0.0M
2025-06-04 29.42 29.42 29.42 29.42 0.0M
2025-06-03 29.08 29.26 29.08 29.26 0.0M
2025-06-02 28.95 28.95 28.95 28.95 0.0M
2025-05-30 28.92 28.92 28.92 28.92 0.0M
2025-05-29 29.05 29.05 29.05 29.05 0.0M
2025-05-28 28.89 28.89 28.89 28.89 0.0M
2025-05-27 29.03 29.03 29.03 29.03 0.0M
2025-05-23 28.37 28.37 28.37 28.37 0.0M
2025-05-22 28.87 28.87 28.69 28.69 0.0M
2025-05-21 28.92 28.92 28.68 28.68 0.0M
2025-05-20 29.06 29.06 29.06 29.06 0.0M
2025-05-19 29.22 29.22 29.22 29.22 0.0M
2025-05-17 29.20 29.20 29.20 29.20 0.0M
2025-05-16 29.20 29.20 29.20 29.20 0.0M
2025-05-15 29.11 29.11 29.11 29.11 0.0M
2025-05-14 29.09 29.09 29.09 29.09 0.0M
2025-05-13 29.37 29.37 29.37 29.37 0.0M
2025-05-12 29.13 29.13 29.13 29.13 0.0M
2025-05-09 27.85 27.85 27.85 27.85 0.0M
2025-05-08 27.88 27.88 27.88 27.88 0.0M
2025-05-07 27.80 27.80 27.80 27.80 0.0M
2025-05-06 27.97 27.97 27.97 27.97 0.0M
2025-05-05 28.27 28.27 28.27 28.27 0.0M
2025-05-02 28.40 28.40 28.40 28.40 0.0M
2025-05-01 27.76 27.76 27.76 27.76 0.0M
2025-04-30 27.61 27.61 27.61 27.61 0.0M
2025-04-29 27.71 27.71 27.71 27.71 0.0M
2025-04-28 27.60 27.60 27.60 27.60 0.0M
2025-04-25 27.50 27.50 27.50 27.50 0.0M
2025-04-24 27.30 27.30 27.30 27.30 0.0M
2025-04-23 26.58 26.58 26.58 26.58 0.0M
2025-04-22 26.33 26.33 26.33 26.33 0.0M
2025-04-21 25.54 25.66 25.54 25.66 0.0M
2025-04-17 26.04 26.04 26.04 26.04 0.0M
2025-04-16 25.79 25.79 25.79 25.79 0.0M
2025-04-15 26.38 26.38 26.28 26.28 0.0M
2025-04-14 26.37 26.37 26.37 26.37 0.0M
2025-04-11 25.34 25.83 25.34 25.83 0.0M
2025-04-10 25.04 25.21 25.04 25.21 0.0M
2025-04-09 23.98 26.16 23.98 26.16 0.0M
2025-04-08 25.17 25.17 23.98 23.98 0.0M
2025-04-07 24.75 24.81 24.75 24.81 0.0M
2025-04-04 25.58 25.58 25.11 25.11 0.0M
2025-04-03 26.85 26.85 26.60 26.60 0.0M
2025-04-02 27.93 28.13 27.93 28.13 0.0M
2025-04-01 28.01 28.01 28.01 28.01 0.0M
2025-03-31 28.18 28.18 28.18 28.18 0.0M
2025-03-28 28.40 28.40 28.32 28.32 0.0M
2025-03-27 28.84 28.86 28.84 28.86 0.0M
2025-03-26 29.42 29.42 29.27 29.27 0.0M
2025-03-25 29.62 29.64 29.62 29.64 0.0M
2025-03-24 29.80 29.88 29.80 29.88 0.0M
2025-03-21 29.49 29.61 29.49 29.61 0.0M
2025-03-20 29.99 29.99 29.94 29.94 0.0M
2025-03-19 30.32 30.32 30.32 30.32 0.0M
2025-03-18 30.06 30.28 30.06 30.28 0.0M
2025-03-17 30.55 30.55 30.55 30.55 0.0M
2025-03-14 29.88 30.09 29.88 30.09 0.0M
2025-03-13 29.35 29.35 29.35 29.35 0.0M
2025-03-12 29.77 29.77 29.77 29.77 0.0M
2025-03-11 29.72 29.72 29.72 29.72 0.0M
2025-03-10 30.02 30.02 29.62 29.62 0.0M
2025-03-07 30.36 30.36 30.36 30.36 0.0M
2025-03-06 29.77 29.77 29.77 29.77 0.0M
2025-03-05 29.78 29.78 29.78 29.78 0.0M
2025-03-04 28.86 28.86 28.86 28.86 0.0M
2025-03-03 29.17 29.17 29.17 29.17 0.0M
2025-02-28 29.86 29.86 29.86 29.86 0.0M
2025-02-27 29.85 29.85 29.85 29.85 0.0M
2025-02-26 30.60 30.60 30.60 30.60 0.0M
2025-02-25 30.36 30.36 30.36 30.36 0.0M
2025-02-24 30.37 30.37 30.37 30.37 0.0M
2025-02-21 30.48 30.48 30.48 30.48 0.0M
2025-02-20 30.84 30.84 30.84 30.84 0.0M
2025-02-19 30.69 30.69 30.69 30.69 0.0M
2025-02-18 30.65 30.65 30.65 30.65 0.0M
2025-02-14 30.45 30.45 30.45 30.45 0.0M
2025-02-13 30.35 30.35 30.35 30.35 0.0M
2025-02-12 29.86 30.01 29.86 30.01 0.0M
2025-02-11 30.15 30.15 30.15 30.15 0.0M
2025-02-10 30.16 30.16 30.16 30.16 0.0M
2025-02-07 30.12 30.12 30.12 30.12 0.0M
2025-02-06 30.48 30.48 30.48 30.48 0.0M
2025-02-05 29.99 29.99 29.99 29.99 0.0M
2025-02-04 29.95 29.95 29.95 29.95 0.0M
2025-02-03 29.59 29.59 29.59 29.59 0.0M
2025-01-31 30.30 30.30 30.30 30.30 0.0M
2025-01-30 30.56 30.68 30.55 30.68 0.0M
2025-01-29 30.37 30.37 30.37 30.37 0.0M
2025-01-28 30.46 30.46 30.46 30.46 0.0M
2025-01-27 30.67 30.67 30.67 30.67 0.0M
2025-01-24 31.25 31.25 31.25 31.25 0.0M
2025-01-23 31.23 31.23 31.23 31.23 0.0M
2025-01-22 31.09 31.09 30.99 30.99 0.0M
2025-01-21 30.89 31.09 30.89 31.09 0.0M
2025-01-17 30.64 30.64 30.64 30.64 0.0M
2025-01-16 30.39 30.39 30.39 30.39 0.0M
2025-01-15 30.06 30.06 30.06 30.06 0.0M
2025-01-14 29.55 29.55 29.55 29.55 0.0M
2025-01-13 29.36 29.36 29.36 29.36 0.0M
2025-01-10 29.23 29.23 29.23 29.23 0.0M
2025-01-08 29.66 29.72 29.66 29.72 0.0M
2025-01-07 29.83 29.83 29.83 29.83 0.0M
2025-01-06 29.70 29.70 29.70 29.70 0.0M
2025-01-03 29.16 29.16 29.16 29.16 0.0M
2025-01-02 28.90 28.90 28.90 28.90 0.0M