ProShares Smart Materials ETF (TINT)

NYSEARCA: TINT · Real-Time Price · USD

33.25

+0.07 (0.21%)

At close: Dec 5, 2025, 4:00 PM EST

33.25

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.15	33.56	33.15	33.25	33.25	0.21%	553
Dec 4, 2025	33.18	33.18	33.18	33.18	33.18	-0.52%	210
Dec 3, 2025	33.35	33.35	33.35	33.35	33.35	0.84%	38
Dec 2, 2025	33.08	33.08	33.08	33.08	33.07	0.30%	106
Dec 1, 2025	32.98	32.98	32.98	32.98	32.98	-0.31%	15
Nov 28, 2025	33.08	33.08	33.08	33.08	33.08	0.35%	13
Nov 26, 2025	32.93	32.96	32.93	32.96	32.96	0.84%	295
Nov 25, 2025	32.69	32.69	32.69	32.69	32.69	2.46%	30
Nov 24, 2025	31.62	31.90	31.61	31.90	31.90	0.77%	4,351
Nov 21, 2025	31.66	31.66	31.66	31.66	31.66	2.27%	20
Nov 20, 2025	30.96	30.96	30.96	30.96	30.96	-0.42%	39
Nov 19, 2025	31.35	31.35	31.01	31.09	31.09	-0.54%	616
Nov 18, 2025	31.40	31.40	31.21	31.26	31.26	-2.15%	770
Nov 17, 2025	31.95	31.95	31.95	31.95	31.95	-1.63%	17
Nov 14, 2025	32.62	32.62	32.47	32.47	32.47	-0.25%	652
Nov 13, 2025	32.55	32.55	32.55	32.55	32.55	-1.04%	101
Nov 12, 2025	32.90	32.90	32.90	32.90	32.90	0.71%	288
Nov 11, 2025	32.66	32.66	32.66	32.66	32.66	0.01%	25
Nov 10, 2025	32.66	32.66	32.66	32.66	32.66	1.74%	33
Nov 7, 2025	32.10	32.10	32.10	32.10	32.10	-0.97%	120
Nov 6, 2025	32.50	32.50	32.41	32.41	32.41	-1.10%	325
Nov 5, 2025	32.77	32.77	32.77	32.77	32.77	0.11%	86
Nov 4, 2025	32.73	32.73	32.73	32.73	32.73	-1.78%	40
Nov 3, 2025	33.47	33.47	33.33	33.33	33.33	-0.69%	352
Oct 31, 2025	33.53	33.56	33.53	33.56	33.56	0.12%	290
Oct 30, 2025	33.52	33.52	33.52	33.52	33.52	-1.41%	87
Oct 29, 2025	34.09	34.09	34.00	34.00	34.00	0.30%	958
Oct 28, 2025	33.90	33.90	33.90	33.90	33.90	-0.78%	237
Oct 27, 2025	34.17	34.17	34.17	34.17	34.16	0.18%	42
Oct 24, 2025	34.10	34.10	34.10	34.10	34.10	0.80%	72
Oct 23, 2025	34.02	34.02	33.83	33.83	33.83	1.69%	489
Oct 22, 2025	33.27	33.27	33.27	33.27	33.27	-0.52%	143
Oct 21, 2025	33.45	33.45	33.45	33.45	33.44	0.31%	171
Oct 20, 2025	33.00	33.34	33.00	33.34	33.34	1.35%	415
Oct 17, 2025	32.96	32.96	32.90	32.90	32.90	0.20%	175
Oct 16, 2025	32.88	32.88	32.83	32.83	32.83	-0.01%	240
Oct 15, 2025	32.85	32.89	32.61	32.83	32.83	1.51%	1,700
Oct 14, 2025	32.35	32.35	32.35	32.35	32.35	-0.76%	259
Oct 13, 2025	32.05	32.63	32.05	32.59	32.59	2.62%	1,582
Oct 10, 2025	31.97	31.97	31.41	31.76	31.76	-2.49%	2,501
Oct 9, 2025	32.74	32.74	32.57	32.57	32.57	-0.80%	295
Oct 8, 2025	32.83	32.83	32.83	32.83	32.83	-0.23%	247
Oct 7, 2025	32.95	32.95	32.91	32.91	32.91	-1.30%	592
Oct 6, 2025	33.34	33.34	33.34	33.34	33.34	0.05%	13
Oct 3, 2025	33.52	33.53	33.32	33.32	33.32	-0.40%	386
Oct 2, 2025	33.33	33.55	33.33	33.46	33.46	0.99%	4,449
Oct 1, 2025	33.18	33.33	33.13	33.13	33.13	0.95%	762
Sep 30, 2025	32.62	32.82	32.61	32.82	32.82	0.70%	618
Sep 29, 2025	32.59	32.59	32.59	32.59	32.59	0.52%	80
Sep 26, 2025	32.42	32.42	32.42	32.42	32.42	-0.03%	101
Sep 25, 2025	32.43	32.43	32.43	32.43	32.43	-0.47%	75
Sep 24, 2025	32.95	32.95	32.58	32.58	32.58	-1.90%	281
Sep 23, 2025	33.23	33.24	33.21	33.21	33.18	0.05%	1,506
Sep 22, 2025	33.12	33.20	33.12	33.20	33.16	0.70%	535
Sep 19, 2025	33.31	33.31	32.96	32.96	32.93	-1.46%	649
Sep 18, 2025	33.29	33.45	33.14	33.45	33.42	2.07%	8,800
Sep 17, 2025	33.13	33.13	32.72	32.77	32.74	-0.78%	1,575
Sep 16, 2025	33.03	33.03	33.03	33.03	33.00	0.76%	55
Sep 15, 2025	32.96	33.01	32.78	32.78	32.75	-0.82%	853
Sep 12, 2025	32.78	33.21	32.13	33.05	33.02	1.05%	7,417
Sep 11, 2025	32.71	32.71	32.71	32.71	32.68	1.72%	49
Sep 10, 2025	32.16	32.16	32.16	32.16	32.13	-0.56%	119
Sep 9, 2025	32.34	32.34	32.34	32.34	32.30	-0.47%	45
Sep 8, 2025	32.49	32.49	32.49	32.49	32.46	0.88%	77
Sep 5, 2025	32.21	32.21	32.21	32.21	32.18	1.60%	75
Sep 4, 2025	31.69	31.70	31.69	31.70	31.67	-0.36%	671
Sep 3, 2025	31.81	31.82	31.81	31.82	31.79	-0.01%	222
Sep 2, 2025	31.87	31.87	31.82	31.82	31.79	-1.78%	135
Aug 29, 2025	32.50	32.50	32.40	32.40	32.37	-1.08%	586
Aug 28, 2025	32.75	32.75	32.75	32.75	32.72	0.28%	197
Aug 27, 2025	32.66	32.66	32.66	32.66	32.63	-0.37%	109
Aug 26, 2025	32.78	32.78	32.78	32.78	32.75	0.26%	101
Aug 25, 2025	32.70	32.70	32.70	32.70	32.67	-0.05%	67
Aug 22, 2025	32.88	32.88	32.65	32.71	32.68	2.28%	636
Aug 21, 2025	31.99	31.99	31.99	31.99	31.95	-0.17%	210
Aug 20, 2025	32.04	32.04	32.04	32.04	32.01	-0.58%	246
Aug 19, 2025	32.23	32.23	32.23	32.23	32.20	0.10%	66
Aug 18, 2025	32.20	32.20	32.20	32.20	32.17	0.61%	77
Aug 15, 2025	32.02	32.02	31.95	32.00	31.97	-1.67%	1,151
Aug 14, 2025	32.55	32.55	32.54	32.54	32.51	-1.45%	1,364
Aug 13, 2025	33.01	33.06	33.01	33.02	32.99	3.81%	1,056
Aug 12, 2025	31.81	31.81	31.81	31.81	31.78	1.23%	30
Aug 11, 2025	31.42	31.42	31.42	31.42	31.39	-0.59%	107
Aug 8, 2025	31.61	31.61	31.61	31.61	31.58	0.33%	80
Aug 7, 2025	31.60	31.60	31.51	31.51	31.48	0.47%	373
Aug 6, 2025	31.32	31.53	31.22	31.36	31.33	0.22%	3,359
Aug 5, 2025	31.38	31.48	31.16	31.29	31.26	1.30%	4,076
Aug 4, 2025	30.89	30.89	30.89	30.89	30.86	1.37%	145
Aug 1, 2025	30.47	30.47	30.47	30.47	30.44	-1.04%	39
Jul 31, 2025	30.79	30.79	30.79	30.79	30.76	-1.47%	18
Jul 30, 2025	31.25	31.25	31.25	31.25	31.22	-1.30%	6
Jul 29, 2025	31.66	31.66	31.66	31.66	31.63	-0.40%	3
Jul 28, 2025	31.79	31.79	31.79	31.79	31.76	-0.56%	13
Jul 25, 2025	31.97	31.97	31.97	31.97	31.94	0.46%	200
Jul 24, 2025	31.65	31.82	31.65	31.82	31.79	-0.13%	394
Jul 23, 2025	31.86	31.86	31.86	31.86	31.83	2.04%	33
Jul 22, 2025	31.23	31.23	31.23	31.23	31.20	-0.08%	69
Jul 21, 2025	31.25	31.25	31.25	31.25	31.22	0.96%	30
Jul 18, 2025	30.95	30.95	30.95	30.95	30.93	-0.48%	-
Jul 17, 2025	31.10	31.10	31.10	31.10	31.08	0.76%	35