Proshares Smart Materials ETF Historical Data - TINT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.9052	-2.62072958888	34.54	34.54	33.3101	32	34.11189506	SP
4	2.2042	7.01291098484	31.4306	34.6311	31.4306	101	33.53666186	SP
12	-0.6852	-1.9965034965	34.32	34.72	30.0917	72	32.85026873	SP
26	0.1662	0.496584858644	33.4686	34.72	30.0917	79	33.15944643	SP
52	3.5689	11.8702583325	30.0659	34.72	27.7306	79	32.34708185	SP
156	-6.1452	-15.4479638009	39.78	42.75	25.19	587	38.07956328	SP
260	-6.1452	-15.4479638009	39.78	42.75	25.19	587	38.07956328	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1728081000	33.6348	0.32	0.97	33.49	33.6348	33.43	122
1727994600	33.3101	-0.47	-1.40	33.479999	33.479999	33.3101	6
1727908200	33.7841	0.01	0.03	33.64	33.7841	33.64	5
1727821800	33.7749	-0.37	-1.07	34.02	34.02	33.72	10
1727735400	34.1403	-0.33	-0.94	34.4	34.4	34.1403	138
1727476200	34.4656	-0.17	-0.48	34.54	34.54	34.4656	8
1727389800	34.6311	1.22	3.66	33.98	34.6311	33.98	343
1727303400	33.4089	-0.36	-1.07	33.71	33.84	33.4089	165
1727217000	33.77	0.41	1.21	33.63	33.77	33.57	257
1727130600	33.365	0.15	0.44	33.27	33.4731	33.27	208
1726871400	33.2198	-0.21	-0.63	33.32	33.36	33.174999	298
1726785000	33.4305	0.63	1.91	33.35	33.455	33.35	399
1726698600	32.804	0.01	0.02	33.03	33.03	32.804	1
1726612200	32.7973	0.24	0.72	32.7973	32.7973	32.7973	0
1726525800	32.5617	0.16	0.49	32.5617	32.5617	32.5617	0
1726266600	32.4041	0.38	1.18	32.11	32.4041	32.11	17
1726180200	32.027299	0.22	0.70	31.76	32.027299	31.76	2
1726093800	31.8034	0.3	0.95	31.8034	31.8034	31.8034	47
1726007400	31.5035	-0.14	-0.43	31.56	31.56	31.5035	56
1725921000	31.641	0.21	0.67	31.62	31.641	31.6	59
1725661800	31.4306	-0.61	-1.90	31.93	31.93	31.4306	12
1725575400	32.0383	-0.01	-0.03	32.0383	32.0383	32.0383	0
1725489000	32.0489	0.02	0.07	32.189999	32.189999	31.77	201
1725402600	32.0253	-1.02	-3.08	32.77	32.77	32.0253	182
1725057000	33.0429	0.36	1.11	32.979999	33.0429	32.979999	2
1724970600	32.6787	0.06	0.18	32.72	32.909999	32.45	700
1724884200	32.619	-0.17	-0.51	32.619	32.619	32.619	0
1724797800	32.786	0.03	0.08	32.77	32.786	32.77	2
1724711400	32.7588	-0.1	-0.32	32.83	32.83	32.7588	2
1724452200	32.863799	0.66	2.04	32.34	32.863799	32.34	4
1724365800	32.2061	-0.25	-0.76	32.46	32.46	32.2061	9
1724279400	32.4525	0.41	1.29	32.07	32.4525	32.07	55
1724193000	32.0386	-0.07	-0.22	32.14	32.14	32.0386	2
1724106600	32.1079	0.24	0.74	31.83	32.1079	31.83	3
1723847400	31.8725	0.13	0.40	31.66	31.8725	31.66	2
1723761000	31.7451	0.57	1.81	31.51	31.7451	31.51	8
1723674600	31.1799	0	0.00	31.15	31.1799	31.15	2
1723588200	31.1799	0.52	1.71	30.84	31.1799	30.84	5
1723501800	30.6554	-0.2	-0.66	30.78	30.78	30.6554	88
1723242600	30.8601	0.11	0.37	30.74	30.8601	30.74	2
1723156200	30.7471	0.43	1.40	30.4	30.7471	30.4	2
1723069800	30.3217	-0.23	-0.74	30.6	30.6	30.3217	50
1722983400	30.5491	0.43	1.44	30.5491	30.5491	30.5491	40
1722897000	30.116	-1.28	-4.08	30.44	30.44	30.0917	479
1722637800	31.3961	-1.49	-4.52	32.229999	32.229999	31.3961	1
1722551400	32.8813	-0.6	-1.79	32.8813	32.8813	32.8813	2
1722465000	33.4797	0.4	1.21	33.73	33.73	33.4797	126
1722378600	33.0786	-0.4	-1.18	33.35	33.35	33.0786	56
1722292200	33.475	0.06	0.17	33.45	33.475	33.45	2
1722033000	33.418799	0.42	1.27	33.418799	33.418799	33.418799	0
1721946600	32.9989	-0.15	-0.44	33.21	33.21	32.9989	3
1721860200	33.1451	-0.51	-1.51	33.1451	33.1451	33.1451	101
1721773800	33.6526	0.04	0.13	33.6526	33.6526	33.6526	0
1721687400	33.61	0.21	0.63	33.61	33.61	33.61	55
1721428200	33.399299	-0.55	-1.62	33.399299	33.399299	33.399299	1
1721341800	33.9492	-0.42	-1.21	33.9492	33.9492	33.9492	0
1721255400	34.3649	-0.36	-1.02	34.47	34.47	34.3649	102
1721169000	34.72	0.35	1.02	34.35	34.72	34.35	3
1721082600	34.3692	-0.01	-0.04	34.35	34.3692	34.35	6
1720823400	34.3827	0.32	0.95	34.32	34.3827	34.32	107
1720737000	34.06	0.46	1.37	33.9	34.06	33.9	21
1720650600	33.5992	0.23	0.70	33.38	33.5992	33.299999	151
1720564200	33.365299	-0.08	-0.24	33.479999	33.479999	33.365299	138
1720477800	33.445	0.18	0.55	33.29	33.445	33.29	153

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares Smart Materials ETF (TINT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Proshares Smart Materials ETF (TINT) Historical

Proshares Smart Materials ETF (TINT)

Professional-Grade Tools, for Individual Investors.

Your Recent History