Advertisement
U.S. markets closed

ProShares Nanotechnology ETF (TINY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
49.70+0.13 (+0.27%)
At close: 01:26PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202449.8649.8649.5849.7049.70434
Mar 27, 202449.5749.5749.5749.5749.57400
Mar 26, 202449.9249.9249.3749.3749.37400
Mar 25, 202450.0350.0649.7849.7849.781,500
Mar 22, 202449.7650.1249.7649.8549.85600
Mar 21, 202450.5050.7950.2450.2950.295,100
Mar 20, 202448.7749.2048.7749.2049.20200
Mar 19, 202447.7548.5047.7548.5048.50400
Mar 18, 202449.1049.1048.6148.6148.611,200
Mar 15, 202448.1048.5748.1048.1548.155,600
Mar 14, 202448.5348.7048.1248.1248.12800
Mar 13, 202449.7249.7249.0149.0149.01900
Mar 12, 202448.9150.0848.9150.0850.081,500
Mar 11, 202448.9249.3048.5148.5148.511,000
Mar 08, 202451.8951.8949.9849.9849.982,100
Mar 07, 202451.0151.8450.5451.6951.692,100
Mar 06, 202450.4251.0550.4250.5450.541,600
Mar 05, 202450.2150.2148.9449.4649.463,800
Mar 04, 202450.4850.5050.2550.2550.252,300
Mar 01, 202449.8950.1349.8949.9949.991,100
Feb 29, 202448.2348.5148.2348.5148.51400
Feb 28, 202447.4847.8047.4847.7247.72400
Feb 27, 202448.2548.2548.1248.1248.12200
Feb 26, 202447.9750.1847.8547.8547.85800
Feb 23, 202447.6447.6447.6447.6447.64600
Feb 22, 202447.8848.3247.8847.8847.881,200
Feb 21, 202445.9745.9745.9045.9045.903,600
Feb 20, 202446.9946.9945.6745.9945.994,900
Feb 16, 202446.6447.5446.6447.2547.251,000
Feb 15, 202447.1747.1746.8646.8646.86600
Feb 14, 202445.6346.2145.6346.2146.21400
Feb 13, 202444.6244.6244.6244.6244.62100
Feb 12, 202445.9245.9245.2845.2845.28400
Feb 09, 202444.8945.4644.8245.3645.363,000
Feb 08, 202443.9344.2543.9344.2544.25200
Feb 07, 202443.9943.9943.7343.7343.73500
Feb 06, 202443.4343.4343.4343.4343.43100
Feb 05, 202443.3543.3543.3543.3543.35100
Feb 02, 202443.2743.2743.2743.2743.27100
Feb 01, 202442.6743.2442.6743.2443.2420,600
Jan 31, 202442.4742.6042.4742.6042.60200
Jan 30, 202443.2043.2842.9542.9542.95400
Jan 29, 202442.8743.1542.5743.1543.15400
Jan 26, 202443.2643.3942.9542.9542.95600
Jan 25, 202444.4644.4943.7943.7943.793,700
Jan 24, 202443.5643.5643.5543.5543.55100
Jan 23, 202442.6743.0142.6743.0143.01300
Jan 22, 202443.0143.3243.0143.3243.32800
Jan 19, 202441.9642.4541.9642.4542.45300
Jan 18, 202441.0241.3441.0041.2641.26400
Jan 17, 202439.8239.9839.8239.9839.98300
Jan 16, 202440.2940.2940.2940.2940.29100
Jan 12, 202440.3440.4340.3440.4340.43200
Jan 11, 202440.2840.2840.2840.2840.28100
Jan 10, 202440.2440.2440.2440.2440.24200
Jan 09, 202440.3240.3240.3240.3240.32100
Jan 08, 202439.5740.2139.5740.2140.21800
Jan 05, 202439.3539.3539.3539.3539.35100
Jan 04, 202439.3639.3639.3639.3639.36100
Jan 03, 202440.0140.0139.8039.8039.80700
Jan 02, 202441.1441.1440.6240.6240.62400
Dec 29, 202341.7441.7441.7441.7441.74100
Dec 28, 202342.0042.0042.0042.0042.00100
Dec 27, 202342.1442.1441.8442.0142.013,200
Dec 26, 202341.9641.9641.8041.8041.80200
Dec 22, 202341.3641.3641.3641.3641.36100
Dec 21, 202341.3841.3841.3841.3841.38100
Dec 20, 202340.7640.7640.5040.5040.50100
Dec 20, 20230.073 Dividend
Dec 19, 202341.2541.5741.2541.5741.50200
Dec 18, 202340.9941.0740.9941.0741.00400
Dec 15, 202341.4041.4041.2241.2241.15300
Dec 14, 202340.4941.4540.4941.4541.381,000
Dec 13, 202340.8040.8040.4940.4940.41200
Dec 12, 202339.4539.6439.3939.6439.571,000
Dec 11, 202339.7139.8339.2839.2839.21400
Dec 08, 202338.5438.8038.5438.6038.53400
Dec 07, 202338.5538.5538.5538.5538.48100
Dec 06, 202338.1138.1138.1138.1138.04100
Dec 05, 202337.9937.9937.9937.9937.92200
Dec 04, 202338.3138.4838.3138.4838.41100
Dec 01, 202338.8438.8438.8438.8438.77100
Nov 30, 202338.3938.3938.3938.3938.33100
Nov 29, 202338.8339.0938.6038.6038.549,500
Nov 28, 202338.1938.3038.1938.3038.23100
Nov 27, 202338.4538.4538.4538.4538.38200
Nov 24, 202338.3738.3738.3738.3738.30100
Nov 22, 202338.1138.1138.1138.1138.05100
Nov 21, 202338.3838.3837.9337.9337.87600
Nov 20, 202338.0138.0138.0138.0137.95100
Nov 17, 202337.5137.5137.5137.5137.45100
Nov 16, 202337.4837.5837.3737.5837.52600
Nov 15, 202337.9237.9237.5837.5837.52100
Nov 14, 202337.3337.3337.3337.3337.27100
Nov 13, 202335.9636.1735.9436.1736.11300
Nov 10, 202336.0636.0636.0636.0636.00100
Nov 09, 202335.3235.3234.8034.8034.74100
Nov 08, 202335.0935.0935.0935.0935.03100
Nov 07, 202334.8134.9234.8134.9234.85300
Nov 06, 202334.8334.9434.7034.7034.64800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...