ProShares Smart Materials ETF (TINT)
30.51
-0.14
(-0.46%)
USD |
NYSEARCA |
Nov 20, 16:00
TINT Price: 30.51 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 30.19 | 30.51 | 30.19 | 30.51 | 340.00 |
| Nov 19, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 0.000 |
| Nov 18, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 0.000 |
| Nov 15, 2024 | 30.65 | 30.75 | 30.65 | 30.65 | 881.00 |
| Nov 14, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 0.000 |
| Nov 13, 2024 | 30.98 | 30.98 | 30.94 | 30.94 | 228.00 |
| Nov 12, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 0.000 |
| Nov 11, 2024 | 32.15 | 32.15 | 31.89 | 31.89 | 159.00 |
| Nov 08, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 4.000 |
| Nov 07, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 30.00 |
| Nov 06, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 35.00 |
| Nov 05, 2024 | 32.03 | 32.11 | 32.03 | 32.11 | 151.00 |
| Nov 04, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 12.00 |
| Nov 01, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 37.00 |
| Oct 31, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 1.000 |
| Oct 30, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 39.00 |
| Oct 29, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 1.000 |
| Oct 28, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 340.00 |
| Oct 25, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 5.000 |
| Oct 24, 2024 | 31.93 | 32.17 | 31.93 | 32.17 | 179.00 |
| Oct 23, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 76.00 |
| Oct 22, 2024 | 32.79 | 32.79 | 32.68 | 32.68 | 122.00 |
| Oct 21, 2024 | 33.25 | 33.25 | 32.95 | 32.95 | 411.00 |
| Oct 18, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 2.000 |
| Oct 17, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 23.00 |
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
32.82
Average
32.56
Median