ProShares Nanotechnology ETF (TINY)
NYSEARCA: TINY · Real-Time Price · USD
70.87
-2.91 (-3.94%)
At close: Apr 28, 2026, 4:00 PM EDT
70.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
TINY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.40 | 73.40 | 69.94 | 70.87 | - | -3.94% | 2,386 |
| Apr 27, 2026 | 75.71 | 75.71 | 73.78 | 73.78 | 73.78 | -3.98% | 700 |
| Apr 24, 2026 | 75.76 | 76.83 | 74.00 | 76.83 | 76.83 | 2.17% | 1,186 |
| Apr 23, 2026 | 76.39 | 76.39 | 74.26 | 75.20 | 75.20 | 0.67% | 2,608 |
| Apr 22, 2026 | 78.27 | 78.27 | 74.20 | 74.70 | 74.70 | 1.75% | 1,404 |
| Apr 21, 2026 | 76.24 | 76.37 | 73.27 | 73.41 | 73.41 | 0.05% | 5,053 |
| Apr 20, 2026 | 73.20 | 74.75 | 73.17 | 73.37 | 73.37 | 0.31% | 1,192 |
| Apr 17, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 2.51% | 834 |
| Apr 16, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.08% | 347 |
| Apr 15, 2026 | 71.18 | 72.34 | 69.75 | 71.41 | 71.41 | -0.21% | 1,656 |
| Apr 14, 2026 | 71.49 | 73.15 | 71.19 | 71.57 | 71.57 | 2.35% | 1,345 |
| Apr 13, 2026 | 69.91 | 71.32 | 69.91 | 69.92 | 69.92 | -0.07% | 1,332 |
| Apr 10, 2026 | 69.95 | 71.30 | 69.95 | 69.97 | 69.97 | 1.52% | 984 |
| Apr 9, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.92 | 2.19% | 538 |
| Apr 8, 2026 | 66.48 | 67.45 | 66.48 | 67.45 | 67.45 | 6.79% | 4,091 |
| Apr 7, 2026 | 61.75 | 63.16 | 61.75 | 63.16 | 63.16 | 0.44% | 1,278 |
| Apr 6, 2026 | 62.49 | 62.88 | 62.49 | 62.88 | 62.88 | 0.50% | 842 |
| Apr 2, 2026 | 61.28 | 64.53 | 61.28 | 62.57 | 62.57 | -0.62% | 648 |
| Apr 1, 2026 | 60.84 | 65.45 | 60.84 | 62.96 | 62.96 | 2.69% | 5,720 |
| Mar 31, 2026 | 60.25 | 61.31 | 59.89 | 61.31 | 61.31 | 5.10% | 1,422 |
| Mar 30, 2026 | 60.67 | 60.67 | 58.12 | 58.33 | 58.33 | -3.50% | 2,486 |
| Mar 27, 2026 | 62.12 | 62.12 | 59.45 | 60.45 | 60.45 | -2.00% | 886 |
| Mar 26, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -4.49% | 64 |
| Mar 25, 2026 | 67.00 | 67.00 | 64.58 | 64.58 | 64.58 | 1.01% | 935 |
| Mar 24, 2026 | 65.69 | 68.23 | 63.93 | 63.93 | 63.93 | 1.30% | 4,160 |
| Mar 23, 2026 | 62.90 | 63.12 | 62.90 | 63.12 | 63.11 | 2.25% | 972 |
| Mar 20, 2026 | 63.55 | 63.55 | 61.31 | 61.73 | 61.72 | -2.86% | 1,910 |
| Mar 19, 2026 | 62.41 | 63.54 | 62.41 | 63.54 | 63.54 | 0.36% | 1,152 |
| Mar 18, 2026 | 63.79 | 63.79 | 63.32 | 63.32 | 63.32 | -0.68% | 688 |
| Mar 17, 2026 | 61.68 | 63.75 | 61.56 | 63.75 | 63.75 | 2.01% | 1,674 |
| Mar 16, 2026 | 64.01 | 64.01 | 61.97 | 62.49 | 62.49 | 1.08% | 1,031 |
| Mar 13, 2026 | 63.21 | 63.21 | 61.29 | 61.82 | 61.82 | 0.90% | 811 |
| Mar 12, 2026 | 60.44 | 62.50 | 60.44 | 61.27 | 61.27 | -3.10% | 973 |
| Mar 11, 2026 | 64.47 | 64.57 | 63.24 | 63.24 | 63.24 | -2.05% | 1,052 |
| Mar 10, 2026 | 62.09 | 64.56 | 62.09 | 64.56 | 64.56 | 6.83% | 716 |
| Mar 9, 2026 | 61.00 | 61.00 | 58.00 | 60.44 | 60.44 | -2.04% | 3,462 |
| Mar 6, 2026 | 62.00 | 62.01 | 61.58 | 61.70 | 61.70 | -3.34% | 1,140 |
| Mar 5, 2026 | 64.58 | 64.58 | 63.35 | 63.83 | 63.83 | -1.81% | 1,673 |
| Mar 4, 2026 | 64.73 | 65.01 | 64.73 | 65.01 | 65.01 | 1.08% | 792 |
| Mar 3, 2026 | 67.91 | 67.91 | 62.00 | 64.31 | 64.31 | -6.63% | 2,831 |
| Mar 2, 2026 | 65.90 | 68.88 | 65.01 | 68.88 | 68.88 | 1.78% | 3,430 |
| 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 |