ProShares Nanotechnology ETF (TINY)
NYSEARCA: TINY · Real-Time Price · USD
53.62
+0.26 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
TINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.50% | 89 |
| Dec 4, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.41% | 280 |
| Dec 3, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 2.05% | 78 |
| Dec 2, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 1.37% | 335 |
| Dec 1, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.69% | 74 |
| Nov 28, 2025 | 51.70 | 51.73 | 51.70 | 51.73 | 51.73 | 0.26% | 146 |
| Nov 26, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 1.41% | 126 |
| Nov 25, 2025 | 50.17 | 50.87 | 50.17 | 50.87 | 50.87 | 1.79% | 1,468 |
| Nov 24, 2025 | 46.75 | 49.98 | 46.75 | 49.98 | 49.98 | 2.89% | 703 |
| Nov 21, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 1.77% | 122 |
| Nov 20, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -2.86% | 150 |
| Nov 19, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.12% | 147 |
| Nov 18, 2025 | 48.79 | 48.79 | 48.59 | 48.59 | 48.59 | -1.45% | 671 |
| Nov 17, 2025 | 49.80 | 49.80 | 49.30 | 49.30 | 49.30 | -1.63% | 339 |
| Nov 14, 2025 | 50.04 | 50.12 | 50.04 | 50.12 | 50.12 | -0.38% | 358 |
| Nov 13, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -2.49% | 14 |
| Nov 12, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - | 53 |
| Nov 11, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.08% | 181 |
| Nov 10, 2025 | 52.15 | 52.69 | 52.15 | 52.69 | 52.69 | 3.78% | 836 |
| Nov 7, 2025 | 49.77 | 50.77 | 49.77 | 50.77 | 50.77 | -0.34% | 705 |
| Nov 6, 2025 | 53.20 | 53.20 | 50.52 | 50.95 | 50.95 | -1.96% | 461 |
| Nov 5, 2025 | 51.73 | 52.33 | 51.73 | 51.97 | 51.97 | -0.57% | 320 |
| Nov 4, 2025 | 54.33 | 54.50 | 52.27 | 52.27 | 52.27 | -2.73% | 1,307 |
| Nov 3, 2025 | 53.55 | 53.73 | 53.55 | 53.73 | 53.73 | 0.47% | 716 |
| Oct 31, 2025 | 53.64 | 53.78 | 53.30 | 53.48 | 53.48 | 0.17% | 1,103 |
| Oct 30, 2025 | 54.45 | 54.49 | 53.39 | 53.39 | 53.39 | -1.50% | 2,296 |
| Oct 29, 2025 | 54.47 | 54.48 | 54.21 | 54.21 | 54.21 | 1.01% | 1,323 |
| Oct 28, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.67% | 230 |
| Oct 27, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 1.03% | 377 |
| Oct 24, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 1.27% | 200 |
| Oct 23, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 2.74% | 96 |
| Oct 22, 2025 | 50.72 | 51.40 | 50.72 | 51.40 | 51.40 | -1.52% | 332 |
| Oct 21, 2025 | 52.78 | 52.78 | 52.19 | 52.19 | 52.19 | -0.47% | 650 |
| Oct 20, 2025 | 52.79 | 52.79 | 52.44 | 52.44 | 52.44 | 1.77% | 739 |
| Oct 17, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.61% | 217 |
| Oct 16, 2025 | 52.26 | 52.26 | 51.80 | 51.84 | 51.84 | 0.21% | 705 |
| Oct 15, 2025 | 51.68 | 51.73 | 51.39 | 51.73 | 51.73 | 2.61% | 684 |
| Oct 14, 2025 | 49.08 | 50.55 | 49.08 | 50.42 | 50.42 | -0.78% | 1,065 |
| Oct 13, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 4.42% | 165 |
| Oct 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.66 | -5.73% | 360 |
| Oct 9, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.62 | -0.55% | 165 |
| Oct 8, 2025 | 52.76 | 52.76 | 51.58 | 51.91 | 51.91 | 0.88% | 1,555 |
| Oct 7, 2025 | 51.84 | 51.84 | 51.45 | 51.45 | 51.45 | -3.32% | 434 |
| Oct 6, 2025 | 53.78 | 53.78 | 53.22 | 53.22 | 53.22 | 0.78% | 718 |
| Oct 3, 2025 | 54.65 | 54.65 | 52.81 | 52.81 | 52.81 | -0.64% | 1,823 |
| Oct 2, 2025 | 54.05 | 54.05 | 52.93 | 53.15 | 53.15 | 1.34% | 769 |
| Oct 1, 2025 | 50.68 | 52.45 | 50.68 | 52.45 | 52.45 | 3.24% | 697 |
| Sep 30, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.92% | 193 |
| Sep 29, 2025 | 50.65 | 50.65 | 50.25 | 50.34 | 50.34 | 0.73% | 786 |
| Sep 26, 2025 | 49.46 | 49.97 | 49.46 | 49.97 | 49.97 | 0.45% | 714 |
| Sep 25, 2025 | 49.58 | 49.85 | 48.68 | 49.75 | 49.75 | -1.19% | 1,936 |
| Sep 24, 2025 | 50.54 | 50.54 | 50.35 | 50.35 | 50.35 | -1.49% | 376 |
| Sep 23, 2025 | 51.81 | 51.81 | 51.11 | 51.11 | 51.03 | 0.06% | 646 |
| Sep 22, 2025 | 50.08 | 51.08 | 50.08 | 51.08 | 51.00 | 2.71% | 891 |
| Sep 19, 2025 | 50.17 | 50.17 | 49.30 | 49.73 | 49.65 | -0.50% | 802 |
| Sep 18, 2025 | 49.91 | 49.98 | 49.91 | 49.98 | 49.90 | 4.60% | 529 |
| Sep 17, 2025 | 47.81 | 48.14 | 47.78 | 47.78 | 47.70 | 0.14% | 1,085 |
| Sep 16, 2025 | 47.53 | 47.71 | 47.53 | 47.71 | 47.64 | 0.86% | 261 |
| Sep 15, 2025 | 46.79 | 47.31 | 46.79 | 47.31 | 47.23 | 2.25% | 915 |
| Sep 12, 2025 | 46.50 | 46.50 | 46.26 | 46.26 | 46.19 | -0.14% | 828 |
| Sep 11, 2025 | 46.00 | 46.33 | 46.00 | 46.33 | 46.26 | 2.73% | 2,237 |
| Sep 10, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.03 | -0.03% | 187 |
| Sep 9, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.04 | 1.29% | 148 |
| Sep 8, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.47 | 0.45% | 117 |
| Sep 5, 2025 | 43.77 | 44.34 | 43.77 | 44.34 | 44.27 | 1.65% | 250 |
| Sep 4, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.55 | 1.32% | 262 |
| Sep 3, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.98 | -0.16% | 37 |
| Sep 2, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.05 | -1.90% | 49 |
| Aug 29, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.89 | -2.04% | 72 |
| Aug 28, 2025 | 44.59 | 44.87 | 44.59 | 44.87 | 44.80 | 0.75% | 323 |
| Aug 27, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.47 | -0.62% | 102 |
| Aug 26, 2025 | 44.91 | 45.00 | 44.82 | 44.82 | 44.75 | 0.39% | 1,200 |
| Aug 25, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.57 | -0.80% | 142 |
| Aug 22, 2025 | 44.92 | 45.00 | 44.92 | 45.00 | 44.93 | 3.63% | 201 |
| Aug 21, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.36 | -0.62% | 85 |
| Aug 20, 2025 | 43.53 | 43.70 | 43.53 | 43.70 | 43.63 | -1.59% | 699 |
| Aug 19, 2025 | 44.71 | 44.71 | 44.40 | 44.40 | 44.34 | -0.13% | 718 |
| Aug 18, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.39 | 0.44% | 40 |
| Aug 15, 2025 | 44.20 | 44.27 | 44.20 | 44.27 | 44.20 | -3.05% | 551 |
| Aug 14, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.59 | 0.19% | 154 |
| Aug 13, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.50 | 0.60% | 269 |
| Aug 12, 2025 | 44.92 | 45.30 | 44.92 | 45.30 | 45.23 | 2.48% | 219 |
| Aug 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.14 | -1.13% | 148 |
| Aug 8, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.64 | 1.72% | 87 |
| Aug 7, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.88 | 2.49% | 227 |
| Aug 6, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.82 | -1.38% | 124 |
| Aug 5, 2025 | 43.48 | 43.48 | 43.48 | 43.48 | 43.41 | 0.35% | 109 |
| Aug 4, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.26 | 1.24% | 142 |
| Aug 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.73 | -1.16% | 23 |
| Jul 31, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.23 | -2.97% | 70 |
| Jul 30, 2025 | 44.98 | 44.98 | 44.35 | 44.63 | 44.56 | -2.18% | 1,258 |
| Jul 29, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.55 | -0.77% | 119 |
| Jul 28, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.90 | 1.16% | 211 |
| Jul 25, 2025 | 45.33 | 45.45 | 45.30 | 45.45 | 45.38 | -0.27% | 803 |
| Jul 24, 2025 | 45.26 | 45.57 | 45.23 | 45.57 | 45.50 | 0.08% | 1,061 |
| Jul 23, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.47 | 1.41% | 50 |
| Jul 22, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.83 | -1.42% | 97 |
| Jul 21, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.48 | 0.89% | 176 |
| Jul 18, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.08 | -0.89% | 168 |
| Jul 17, 2025 | 45.44 | 45.56 | 45.44 | 45.56 | 45.49 | 0.79% | 900 |