ProShares Smart Materials ETF (TINT)
33.71
+0.30
(+0.89%)
USD |
NYSEARCA |
May 06, 16:00
TINT Price: 33.71 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 2.000 |
May 03, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 2.000 |
May 02, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 3.000 |
May 01, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 36.00 |
Apr 30, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 35.00 |
Apr 29, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 1.000 |
Apr 26, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 0.000 |
Apr 25, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 1.000 |
Apr 24, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 1.000 |
Apr 23, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 2.000 |
Apr 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 0.000 |
Apr 19, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 0.000 |
Apr 18, 2024 | 32.07 | 32.07 | 32.04 | 32.04 | 303.00 |
Apr 17, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 3.000 |
Apr 16, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 3.000 |
Apr 15, 2024 | 32.21 | 32.21 | 32.18 | 32.18 | 296.00 |
Apr 12, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 2.000 |
Apr 11, 2024 | 33.07 | 33.07 | 33.00 | 33.00 | 686.00 |
Apr 10, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 13.00 |
Apr 09, 2024 | 33.42 | 33.71 | 33.38 | 33.71 | 1476.00 |
Apr 08, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 10.00 |
Apr 05, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 122.00 |
Apr 04, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 4.000 |
Apr 03, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 3.000 |
Apr 02, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 0.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.42
Minimum
Sep 30 2022
42.50
Maximum
Nov 12 2021
32.80
Average
32.41
Median