Proshares Smart Materials ETF (NY: TINT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	32.32	32.32	32.32	32.32	35	+0.21(+0.66%)
Nov 05, 2024	32.03	32.11	32.03	32.11	151	+0.08(+0.26%)
Nov 04, 2024	32.03	32.03	32.03	32.03	12	+0.09(+0.27%)
Nov 01, 2024	31.94	31.94	31.94	31.94	100	-0.03(-0.10%)
Oct 31, 2024	31.97	31.97	31.97	31.97	1	-0.44(-1.36%)
Oct 30, 2024	32.41	32.41	32.41	32.41	39	-0.10(-0.30%)
Oct 29, 2024	32.51	32.51	32.51	32.51	0	+0.05(+0.15%)
Oct 28, 2024	32.46	32.46	32.46	32.46	340	+0.47(+1.48%)
Oct 25, 2024	31.99	31.99	31.99	31.99	100	-0.18(-0.56%)
Oct 24, 2024	31.93	32.17	31.93	32.17	179	+0.22(+0.70%)
Oct 23, 2024	31.94	31.94	31.94	31.94	76	-0.74(-2.28%)
Oct 22, 2024	32.79	32.79	32.68	32.68	122	-0.26(-0.79%)
Oct 21, 2024	33.25	33.25	32.95	32.95	411	-0.35(-1.06%)
Oct 18, 2024	33.30	33.30	33.30	33.30	100	+0.08(+0.23%)
Oct 17, 2024	33.23	33.23	33.23	33.23	23	-0.10(-0.30%)
Oct 16, 2024	33.33	33.33	33.33	33.33	11	+0.15(+0.44%)
Oct 15, 2024	33.18	33.18	33.18	33.18	102	-0.54(-1.59%)
Oct 14, 2024	33.71	33.71	33.71	33.71	46	+0.13(+0.39%)
Oct 11, 2024	33.58	33.58	33.58	33.58	100	+0.24(+0.72%)
Oct 10, 2024	33.35	33.35	33.35	33.35	27	-0.20(-0.59%)
Oct 09, 2024	33.54	33.54	33.54	33.54	10	+0.26(+0.78%)
Oct 08, 2024	33.28	33.28	33.28	33.28	33	-0.18(-0.53%)
Oct 07, 2024	33.53	33.53	33.46	33.46	222	-0.17(-0.52%)
Oct 04, 2024	33.63	33.63	33.63	33.63	122	+0.32(+0.97%)
Oct 03, 2024	33.31	33.31	33.31	33.31	6	-0.47(-1.40%)
Oct 02, 2024	33.78	33.78	33.78	33.78	5	+0.01(+0.03%)
Oct 01, 2024	33.77	33.77	33.77	33.77	10	-0.37(-1.07%)
Sep 30, 2024	34.14	34.14	34.14	34.14	138	-0.33(-0.94%)
Sep 27, 2024	34.47	34.47	34.47	34.47	100	-0.17(-0.48%)
Sep 26, 2024	33.98	34.63	33.98	34.63	343	+1.22(+3.66%)
Sep 25, 2024	33.41	33.41	33.41	33.41	165	-0.30(-0.89%)
Sep 24, 2024	33.66	33.71	33.66	33.71	257	+0.40(+1.21%)
Sep 23, 2024	33.41	33.41	33.30	33.30	208	+0.14(+0.44%)
Sep 20, 2024	33.11	33.30	33.11	33.16	298	-0.21(-0.63%)
Sep 19, 2024	33.29	33.39	33.29	33.37	399	+0.63(+1.91%)
Sep 18, 2024	32.74	32.74	32.74	32.74	1	+0.01(+0.02%)
Sep 17, 2024	32.74	32.74	32.74	32.74	0	+0.24(+0.72%)
Sep 16, 2024	32.50	32.50	32.50	32.50	0	+0.16(+0.49%)
Sep 13, 2024	32.34	32.34	32.34	32.34	100	+0.38(+1.18%)
Sep 12, 2024	31.97	31.97	31.97	31.97	2	+0.22(+0.70%)
Sep 11, 2024	31.75	31.75	31.75	31.75	47	+0.30(+0.95%)
Sep 10, 2024	31.45	31.45	31.45	31.45	56	-0.14(-0.43%)
Sep 09, 2024	31.58	31.58	31.58	31.58	59	+0.21(+0.67%)
Sep 06, 2024	31.37	31.37	31.37	31.37	100	-0.61(-1.90%)
Sep 05, 2024	31.98	31.98	31.98	31.98	0	-0.01(-0.03%)
Sep 04, 2024	32.13	32.13	31.71	31.99	201	+0.02(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.