ProShares Nanotechnology ETF (TINY)
NYSEARCA: TINY · Real-Time Price · USD
67.68
-1.22 (-1.76%)
Feb 27, 2026, 4:00 PM EST - Market closed
TINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 68.18 | 68.42 | 66.41 | 67.68 | 67.68 | -1.76% | 3,684 |
| Feb 26, 2026 | 70.71 | 70.71 | 67.00 | 68.89 | 68.89 | -1.68% | 3,006 |
| Feb 25, 2026 | 68.60 | 70.23 | 68.60 | 70.07 | 70.07 | 3.82% | 3,101 |
| Feb 24, 2026 | 67.71 | 67.71 | 67.00 | 67.49 | 67.49 | 2.71% | 1,036 |
| Feb 23, 2026 | 65.84 | 66.90 | 64.55 | 65.71 | 65.71 | -0.48% | 3,030 |
| Feb 20, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.76% | 493 |
| Feb 19, 2026 | 66.47 | 66.53 | 66.47 | 66.53 | 66.53 | 0.93% | 824 |
| Feb 18, 2026 | 66.23 | 67.26 | 65.01 | 65.92 | 65.92 | -0.18% | 3,512 |
| Feb 17, 2026 | 65.06 | 66.44 | 64.04 | 66.04 | 66.04 | -1.18% | 2,392 |
| Feb 13, 2026 | 67.10 | 67.10 | 65.00 | 66.83 | 66.83 | 2.21% | 3,868 |
| Feb 12, 2026 | 68.78 | 68.78 | 64.00 | 65.38 | 65.38 | -3.74% | 3,481 |
| Feb 11, 2026 | 68.41 | 68.41 | 66.81 | 67.93 | 67.93 | 3.49% | 5,564 |
| Feb 10, 2026 | 66.01 | 66.67 | 65.64 | 65.64 | 65.64 | 1.22% | 3,591 |
| Feb 9, 2026 | 64.44 | 65.11 | 62.99 | 64.85 | 64.85 | 0.54% | 1,449 |
| Feb 6, 2026 | 62.95 | 64.83 | 62.95 | 64.50 | 64.50 | 6.04% | 1,503 |
| Feb 5, 2026 | 61.47 | 61.47 | 60.83 | 60.83 | 60.83 | -1.25% | 650 |
| Feb 4, 2026 | 63.93 | 63.93 | 60.59 | 61.60 | 61.60 | -2.42% | 1,951 |
| Feb 3, 2026 | 63.80 | 63.80 | 63.12 | 63.12 | 63.12 | -0.87% | 823 |
| Feb 2, 2026 | 64.86 | 64.86 | 63.43 | 63.68 | 63.68 | 0.59% | 1,801 |
| Jan 30, 2026 | 64.24 | 64.24 | 63.30 | 63.30 | 63.30 | -2.18% | 703 |
| Jan 29, 2026 | 63.75 | 64.94 | 63.75 | 64.71 | 64.71 | -0.02% | 796 |
| Jan 28, 2026 | 64.59 | 65.04 | 64.59 | 64.72 | 64.72 | 0.82% | 1,112 |
| Jan 27, 2026 | 64.22 | 64.39 | 64.20 | 64.20 | 64.20 | 2.78% | 1,009 |
| Jan 26, 2026 | 62.71 | 63.57 | 62.46 | 62.46 | 62.46 | -0.41% | 3,389 |
| Jan 23, 2026 | 62.75 | 63.03 | 62.72 | 62.72 | 62.72 | -1.26% | 1,178 |
| Jan 22, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.31% | 367 |
| Jan 21, 2026 | 61.96 | 63.32 | 61.96 | 63.32 | 63.32 | 2.88% | 2,085 |
| Jan 20, 2026 | 62.40 | 62.40 | 61.03 | 61.55 | 61.55 | -1.37% | 1,916 |
| Jan 16, 2026 | 62.74 | 62.81 | 62.41 | 62.41 | 62.41 | 0.68% | 1,361 |
| Jan 15, 2026 | 62.79 | 65.41 | 61.99 | 61.99 | 61.99 | 2.96% | 5,869 |
| Jan 14, 2026 | 60.54 | 60.54 | 60.21 | 60.21 | 60.20 | -0.10% | 445 |
| Jan 13, 2026 | 60.60 | 60.60 | 60.26 | 60.27 | 60.27 | -0.26% | 812 |
| Jan 12, 2026 | 61.55 | 61.55 | 60.08 | 60.42 | 60.42 | 1.01% | 1,984 |
| Jan 9, 2026 | 57.34 | 59.81 | 57.34 | 59.81 | 59.81 | 3.74% | 293 |
| Jan 8, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -1.16% | 119 |
| Jan 7, 2026 | 57.85 | 58.33 | 57.85 | 58.33 | 58.33 | -0.11% | 245 |
| Jan 6, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 2.18% | 204 |
| Jan 5, 2026 | 57.10 | 57.23 | 57.02 | 57.15 | 57.15 | 3.15% | 1,174 |
| Jan 2, 2026 | 54.83 | 55.40 | 54.83 | 55.40 | 55.40 | 4.09% | 180 |
| Dec 31, 2025 | 53.78 | 53.78 | 52.81 | 53.23 | 53.23 | -1.22% | 1,076 |
| Dec 30, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.36% | 145 |
| Dec 29, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.59% | 87 |
| Dec 26, 2025 | 54.37 | 54.37 | 54.00 | 54.00 | 54.00 | 0.10% | 423 |
| Dec 24, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 1.17% | 50 |
| Dec 23, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.27 | 0.08% | 42 |
| Dec 22, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.23 | 1.91% | 137 |
| Dec 19, 2025 | 52.31 | 52.34 | 52.29 | 52.29 | 52.23 | 1.85% | 707 |
| Dec 18, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.28 | 1.07% | 112 |
| Dec 17, 2025 | 51.00 | 51.52 | 50.80 | 50.80 | 50.74 | -2.78% | 386 |
| Dec 16, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.19 | -1.02% | 207 |
| Dec 15, 2025 | 52.83 | 52.85 | 52.68 | 52.79 | 52.73 | -0.18% | 841 |
| Dec 12, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.82 | -3.47% | 140 |
| Dec 11, 2025 | 54.50 | 54.78 | 54.48 | 54.78 | 54.72 | -0.67% | 692 |
| Dec 10, 2025 | 54.30 | 55.15 | 54.30 | 55.15 | 55.09 | 1.73% | 722 |
| Dec 9, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.15 | 0.58% | 129 |
| Dec 8, 2025 | 54.14 | 54.14 | 53.68 | 53.90 | 53.84 | 0.52% | 350 |
| Dec 5, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.57 | 0.50% | 89 |
| Dec 4, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.30 | 0.41% | 280 |
| Dec 3, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.08 | 2.05% | 78 |
| Dec 2, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.02 | 1.37% | 335 |
| Dec 1, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.31 | -0.69% | 74 |
| Nov 28, 2025 | 51.70 | 51.73 | 51.70 | 51.73 | 51.67 | 0.26% | 146 |
| Nov 26, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.54 | 1.41% | 126 |
| Nov 25, 2025 | 50.17 | 50.87 | 50.17 | 50.87 | 50.82 | 1.79% | 1,468 |
| Nov 24, 2025 | 46.75 | 49.98 | 46.75 | 49.98 | 49.92 | 2.89% | 703 |
| Nov 21, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.52 | 1.77% | 122 |
| Nov 20, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.68 | -2.86% | 150 |
| Nov 19, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.08 | 1.12% | 147 |
| Nov 18, 2025 | 48.79 | 48.79 | 48.59 | 48.59 | 48.54 | -1.45% | 671 |
| Nov 17, 2025 | 49.80 | 49.80 | 49.30 | 49.30 | 49.25 | -1.63% | 339 |
| Nov 14, 2025 | 50.04 | 50.12 | 50.04 | 50.12 | 50.06 | -0.38% | 358 |
| Nov 13, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.26 | -2.49% | 14 |
| Nov 12, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.54 | - | 53 |
| Nov 11, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.54 | -2.08% | 181 |
| Nov 10, 2025 | 52.15 | 52.69 | 52.15 | 52.69 | 52.63 | 3.78% | 836 |
| Nov 7, 2025 | 49.77 | 50.77 | 49.77 | 50.77 | 50.72 | -0.34% | 705 |
| Nov 6, 2025 | 53.20 | 53.20 | 50.52 | 50.95 | 50.89 | -1.96% | 461 |
| Nov 5, 2025 | 51.73 | 52.33 | 51.73 | 51.97 | 51.91 | -0.57% | 320 |
| Nov 4, 2025 | 54.33 | 54.50 | 52.27 | 52.27 | 52.21 | -2.73% | 1,307 |
| Nov 3, 2025 | 53.55 | 53.73 | 53.55 | 53.73 | 53.68 | 0.47% | 716 |
| Oct 31, 2025 | 53.64 | 53.78 | 53.30 | 53.48 | 53.43 | 0.17% | 1,103 |
| Oct 30, 2025 | 54.45 | 54.49 | 53.39 | 53.39 | 53.33 | -1.50% | 2,296 |
| Oct 29, 2025 | 54.47 | 54.48 | 54.21 | 54.21 | 54.15 | 1.01% | 1,323 |
| Oct 28, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.61 | -0.67% | 230 |
| Oct 27, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.97 | 1.03% | 377 |
| Oct 24, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 53.42 | 1.27% | 200 |
| Oct 23, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.75 | 2.74% | 96 |
| Oct 22, 2025 | 50.72 | 51.40 | 50.72 | 51.40 | 51.34 | -1.52% | 332 |
| Oct 21, 2025 | 52.78 | 52.78 | 52.19 | 52.19 | 52.14 | -0.47% | 650 |
| Oct 20, 2025 | 52.79 | 52.79 | 52.44 | 52.44 | 52.38 | 1.77% | 739 |
| Oct 17, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.47 | -0.61% | 217 |
| Oct 16, 2025 | 52.26 | 52.26 | 51.80 | 51.84 | 51.79 | 0.21% | 705 |
| Oct 15, 2025 | 51.68 | 51.73 | 51.39 | 51.73 | 51.68 | 2.61% | 684 |
| Oct 14, 2025 | 49.08 | 50.55 | 49.08 | 50.42 | 50.37 | -0.78% | 1,065 |
| Oct 13, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.76 | 4.42% | 165 |
| Oct 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.61 | -5.73% | 360 |
| Oct 9, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.57 | -0.55% | 165 |
| Oct 8, 2025 | 52.76 | 52.76 | 51.58 | 51.91 | 51.85 | 0.88% | 1,555 |
| Oct 7, 2025 | 51.84 | 51.84 | 51.45 | 51.45 | 51.40 | -3.32% | 434 |
| Oct 6, 2025 | 53.78 | 53.78 | 53.22 | 53.22 | 53.17 | 0.78% | 718 |