ProShares Smart Materials ETF (TINT)

NYSEARCA: TINT · Real-Time Price · USD

39.36

-0.74 (-1.85%)

At close: Apr 28, 2026, 4:00 PM EDT

39.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

TINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.36	39.36	39.36	39.36	-	-1.85%	52
Apr 27, 2026	40.11	40.11	40.11	40.11	40.11	-0.50%	186
Apr 24, 2026	40.31	40.31	40.31	40.31	40.31	1.98%	57
Apr 23, 2026	39.52	39.52	39.52	39.52	39.52	-0.99%	28
Apr 22, 2026	39.92	39.92	39.92	39.92	39.92	2.23%	587
Apr 21, 2026	39.53	39.53	39.05	39.05	39.05	-1.38%	280
Apr 20, 2026	39.63	39.63	39.59	39.59	39.59	-0.51%	274
Apr 17, 2026	39.82	39.86	39.80	39.80	39.80	2.23%	417
Apr 16, 2026	38.93	38.93	38.93	38.93	38.93	0.89%	17
Apr 15, 2026	38.59	38.59	38.58	38.58	38.58	-0.88%	470
Apr 14, 2026	38.92	38.92	38.92	38.92	38.92	0.44%	267
Apr 13, 2026	38.36	38.75	38.36	38.75	38.75	0.28%	526
Apr 10, 2026	38.64	38.64	38.64	38.64	38.64	0.50%	139
Apr 9, 2026	38.47	38.47	38.45	38.45	38.45	1.53%	311
Apr 8, 2026	37.87	37.87	37.87	37.87	37.87	5.71%	128
Apr 7, 2026	35.83	35.83	35.83	35.83	35.83	-0.06%	173
Apr 6, 2026	35.64	35.85	35.64	35.85	35.85	1.97%	152
Apr 2, 2026	35.97	36.04	35.15	35.16	35.16	-3.04%	849
Apr 1, 2026	36.26	36.26	36.26	36.26	36.26	1.47%	38
Mar 31, 2026	35.74	35.74	35.74	35.74	35.74	3.45%	43
Mar 30, 2026	34.40	34.61	34.26	34.54	34.54	-1.40%	786
Mar 27, 2026	34.85	35.24	34.85	35.03	35.03	-0.27%	715
Mar 26, 2026	35.41	35.41	35.13	35.13	35.13	-2.57%	207
Mar 25, 2026	36.25	36.25	36.05	36.05	36.05	2.03%	518
Mar 24, 2026	34.62	35.40	34.62	35.34	35.27	1.62%	739
Mar 23, 2026	34.77	34.77	34.77	34.77	34.71	3.69%	63
Mar 20, 2026	33.54	33.54	33.54	33.54	33.47	-2.39%	102
Mar 19, 2026	34.05	34.36	34.05	34.36	34.29	-1.16%	243
Mar 18, 2026	34.76	34.76	34.76	34.76	34.69	-1.85%	25
Mar 17, 2026	35.42	35.42	35.42	35.42	35.35	0.74%	3,258
Mar 16, 2026	35.16	35.16	35.16	35.16	35.09	1.92%	310
Mar 13, 2026	34.85	34.85	34.49	34.49	34.43	-1.30%	415
Mar 12, 2026	34.95	34.95	34.95	34.95	34.88	-1.80%	457
Mar 11, 2026	35.59	35.59	35.59	35.59	35.52	-0.49%	97
Mar 10, 2026	36.31	36.31	35.77	35.77	35.69	0.43%	311
Mar 9, 2026	34.90	35.61	34.90	35.61	35.54	2.54%	467
Mar 6, 2026	35.73	35.73	34.73	34.73	34.66	-4.26%	425
Mar 5, 2026	36.28	36.28	36.28	36.28	36.21	-3.45%	28
Mar 4, 2026	37.40	37.58	37.40	37.58	37.50	0.06%	1,194
Mar 3, 2026	36.75	37.55	36.39	37.55	37.48	-4.21%	672
Mar 2, 2026	39.21	39.21	39.21	39.21	39.13	-0.93%	137
Feb 27, 2026	39.57	39.57	39.57	39.57	39.50	-0.33%	216
Feb 26, 2026	39.78	39.78	39.32	39.70	39.63	-2.36%	1,790
Feb 25, 2026	40.80	40.80	40.65	40.66	40.58	1.42%	926
Feb 24, 2026	40.31	40.31	40.10	40.10	40.02	1.89%	712
Feb 23, 2026	39.22	39.47	39.13	39.35	39.27	-0.05%	2,883
Feb 20, 2026	39.33	39.37	39.33	39.37	39.30	0.34%	301
Feb 19, 2026	39.24	39.24	39.24	39.24	39.16	-0.71%	95
Feb 18, 2026	39.60	39.60	39.52	39.52	39.44	0.72%	431
Feb 17, 2026	39.67	39.67	37.33	39.24	39.16	-0.70%	2,201
Feb 13, 2026	39.40	39.67	39.40	39.52	39.44	-0.03%	1,085
Feb 12, 2026	40.15	40.15	39.53	39.53	39.45	-0.06%	2,615
Feb 11, 2026	39.47	39.55	39.25	39.55	39.47	1.00%	771
Feb 10, 2026	38.96	39.39	38.96	39.16	39.08	1.51%	1,955
Feb 9, 2026	38.02	38.58	38.02	38.58	38.50	1.49%	531
Feb 6, 2026	37.31	38.16	37.30	38.01	37.94	2.89%	760
Feb 5, 2026	36.85	36.95	36.85	36.95	36.87	-0.96%	199
Feb 4, 2026	37.30	37.30	37.30	37.30	37.23	2.02%	74
Feb 3, 2026	36.22	36.56	36.22	36.56	36.49	1.04%	502
Feb 2, 2026	36.44	36.44	36.19	36.19	36.12	0.98%	319
Jan 30, 2026	35.90	36.06	35.84	35.84	35.76	-1.66%	580
Jan 29, 2026	36.44	36.44	36.44	36.44	36.37	0.32%	221
Jan 28, 2026	36.57	36.57	36.32	36.32	36.25	-0.17%	419
Jan 27, 2026	36.52	36.57	36.34	36.39	36.31	0.85%	717
Jan 26, 2026	36.23	36.23	36.08	36.08	36.01	-0.36%	521
Jan 23, 2026	36.17	36.21	36.17	36.21	36.14	0.19%	580
Jan 22, 2026	35.86	36.14	35.86	36.14	36.07	1.26%	1,080
Jan 21, 2026	35.69	35.69	35.69	35.69	35.62	2.40%	12
Jan 20, 2026	35.00	35.00	34.76	34.85	34.78	-1.73%	1,685
Jan 16, 2026	35.65	35.65	35.47	35.47	35.40	-0.89%	297
Jan 15, 2026	35.78	35.78	35.78	35.78	35.71	1.60%	31
Jan 14, 2026	35.22	35.22	35.22	35.22	35.15	0.70%	91
Jan 13, 2026	34.98	34.98	34.98	34.98	34.91	-0.57%	57
Jan 12, 2026	35.18	35.18	35.18	35.18	35.11	0.85%	26
Jan 9, 2026	34.88	34.88	34.88	34.88	34.81	1.31%	7
Jan 8, 2026	34.24	34.43	34.24	34.43	34.36	-0.17%	139
Jan 7, 2026	35.01	35.01	34.49	34.49	34.42	-0.99%	268
Jan 6, 2026	34.84	34.84	34.84	34.84	34.77	1.57%	22
Jan 5, 2026	34.19	34.30	34.19	34.30	34.23	0.91%	521
Jan 2, 2026	33.86	33.99	33.86	33.99	33.92	1.91%	184
Dec 31, 2025	33.35	33.35	33.35	33.35	33.29	-0.86%	11
Dec 30, 2025	33.64	33.64	33.64	33.64	33.57	-0.30%	203
Dec 29, 2025	33.74	33.74	33.74	33.74	33.67	0.17%	7
Dec 26, 2025	33.69	33.69	33.69	33.69	33.62	-	72
Dec 24, 2025	33.69	33.69	33.69	33.69	33.62	0.44%	7
Dec 23, 2025	33.54	33.54	33.54	33.54	33.43	0.20%	9
Dec 22, 2025	33.47	33.47	33.47	33.47	33.36	0.94%	98
Dec 19, 2025	33.16	33.16	33.16	33.16	33.05	0.32%	7
Dec 18, 2025	33.12	33.12	32.92	33.06	32.95	0.47%	1,526
Dec 17, 2025	32.90	32.90	32.90	32.90	32.80	-0.94%	51
Dec 16, 2025	33.22	33.22	33.22	33.22	33.11	-0.52%	9
Dec 15, 2025	33.21	33.39	33.21	33.39	33.28	-0.17%	413
Dec 12, 2025	33.45	33.45	33.45	33.45	33.34	-1.05%	21
Dec 11, 2025	33.80	33.80	33.80	33.80	33.69	0.72%	27
Dec 10, 2025	33.24	33.71	33.24	33.56	33.45	1.53%	816
Dec 9, 2025	33.06	33.06	33.06	33.06	32.95	-0.02%	42
Dec 8, 2025	33.07	33.07	33.07	33.07	32.96	-0.56%	98
Dec 5, 2025	33.15	33.56	33.15	33.25	33.14	0.21%	553
Dec 4, 2025	33.18	33.18	33.18	33.18	33.07	-0.52%	210
Dec 3, 2025	33.35	33.35	33.35	33.35	33.25	0.84%	38