ProShares - Smart Materia... (TINT)
AMEX: TINT
· Real-Time Price · USD
32.43
0.00 (0.00%)
At close: Sep 26, 2025, 9:42 AM
32.42
-0.03%
After-hours: Sep 26, 2025, 04:00 PM EDT
TINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.03% | 101 |
| Sep 25, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.46% | 100 |
| Sep 24, 2025 | 32.95 | 32.95 | 32.58 | 32.58 | 32.58 | -1.90% | 300 |
| Sep 23, 2025 | 33.23 | 33.24 | 33.21 | 33.21 | 33.18 | 0.06% | 1,506 |
| Sep 22, 2025 | 33.12 | 33.19 | 33.12 | 33.19 | 33.16 | 0.70% | 535 |
| Sep 19, 2025 | 33.31 | 33.31 | 32.96 | 32.96 | 32.93 | -1.46% | 649 |
| Sep 18, 2025 | 33.29 | 33.45 | 33.14 | 33.45 | 33.42 | 2.08% | 8,800 |
| Sep 17, 2025 | 33.13 | 33.13 | 32.72 | 32.77 | 32.74 | -0.79% | 1,600 |
| Sep 16, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.00 | 0.76% | 100 |
| Sep 15, 2025 | 32.96 | 33.01 | 32.78 | 32.78 | 32.75 | -0.82% | 900 |
| Sep 12, 2025 | 32.78 | 33.21 | 32.13 | 33.05 | 33.02 | 1.04% | 7,417 |
| Sep 11, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.68 | 1.71% | 100 |
| Sep 10, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.13 | -0.53% | 119 |
| Sep 9, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.30 | -0.49% | 100 |
| Sep 8, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.46 | 0.87% | 100 |
| Sep 5, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.18 | 1.61% | 100 |
| Sep 4, 2025 | 31.69 | 31.70 | 31.69 | 31.70 | 31.67 | -0.38% | 700 |
| Sep 3, 2025 | 31.81 | 31.82 | 31.81 | 31.82 | 31.79 | 0.00% | 222 |
| Sep 2, 2025 | 31.87 | 31.87 | 31.82 | 31.82 | 31.79 | -1.79% | 135 |
| Aug 29, 2025 | 32.50 | 32.50 | 32.40 | 32.40 | 32.37 | -1.07% | 600 |