ProShares Smart Materials ETF (TINT)
39.82
-0.31
(-0.77%)
USD |
NYSEARCA |
Aug 24, 16:00
TINT Price : 39.82 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 40.10 | 40.10 | 39.82 | 39.82 | 146.00 |
| Aug 21, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 113.00 |
| Aug 20, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 57.00 |
| Aug 19, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 15.00 |
| Aug 18, 2026 | 40.71 | 40.71 | 40.50 | 40.50 | 1517.00 |
| Aug 17, 2026 | 41.66 | 41.72 | 41.46 | 41.46 | 3784.00 |
| Aug 14, 2026 | 41.64 | 41.64 | 41.64 | 41.64 | 13.00 |
| Aug 13, 2026 | 41.23 | 41.38 | 41.23 | 41.38 | 347.00 |
| Aug 12, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | 135.00 |
| Aug 11, 2026 | 41.98 | 41.98 | 41.76 | 41.77 | 1004.00 |
| Aug 10, 2026 | 42.24 | 42.24 | 41.64 | 41.64 | 646.00 |
| Aug 07, 2026 | 41.75 | 41.76 | 41.75 | 41.76 | 253.00 |
| Aug 06, 2026 | 40.68 | 40.69 | 40.68 | 40.69 | 506.00 |
| Aug 05, 2026 | 40.80 | 40.80 | 40.74 | 40.74 | 146.00 |
| Aug 04, 2026 | 40.22 | 40.26 | 40.20 | 40.20 | 837.00 |
| Aug 03, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | 83.00 |
| Jul 31, 2026 | 37.89 | 38.42 | 37.89 | 38.21 | 1287.00 |
| Jul 30, 2026 | 38.12 | 38.41 | 38.11 | 38.36 | 3066.00 |
| Jul 29, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 14.00 |
| Jul 28, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 77.00 |
| Jul 27, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 39.00 |
| Jul 24, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 69.00 |
| Jul 23, 2026 | 38.42 | 38.53 | 38.42 | 38.53 | 163.00 |
| Jul 22, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 47.00 |
| Jul 21, 2026 | 38.44 | 38.44 | 38.40 | 38.40 | 372.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median