MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TINT — ProShares Smart Materials ETF
NYSE ArcaProShares Smart Materials ETF
$37.83
-0.15(-0.40%)
- O
- 37.52
- H
- 37.85
- L
- 37.49
- V
- 1.56K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$37.83
Period Return+37.09%
Period High$42.55
Period Low$27.60
Avg Daily Volume538
Total Trading Days365
TINT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $37.52 | $37.85 | $37.49 | $37.83 | $-0.15 | -0.40% | 1,559 | $37.72 | $37.49 $37.85 |
| Oct 7, 2026 | $37.98 | $37.98 | $37.98 | $37.98 | $-0.93 | -2.38% | 43 | $37.90 | $37.98 $37.98 |
| Oct 6, 2026 | $38.98 | $38.98 | $38.91 | $38.91 | +$0.26 | +0.67% | 919 | $38.94 | $38.91 $38.98 |
| Oct 5, 2026 | $38.65 | $38.65 | $38.65 | $38.65 | +$0.04 | +0.10% | 168 | $38.60 | $38.65 $38.65 |
| Oct 2, 2026 | $38.45 | $38.61 | $38.45 | $38.61 | +$0.29 | +0.76% | 447 | $38.55 | $38.45 $38.61 |
| Oct 1, 2026 | $37.73 | $38.32 | $37.67 | $38.32 | +$0.13 | +0.34% | 2,184 | $37.95 | $37.67 $38.32 |
| Sep 30, 2026 | $38.18 | $38.19 | $38.18 | $38.19 | $-0.09 | -0.24% | 926 | $38.19 | $38.18 $38.19 |
| Sep 29, 2026 | $38.28 | $38.28 | $38.28 | $38.28 | $-0.15 | -0.40% | 157 | $38.33 | $38.28 $38.28 |
| Sep 28, 2026 | $38.44 | $38.44 | $38.44 | $38.44 | $-0.08 | -0.21% | 118 | $38.51 | $38.44 $38.44 |
| Sep 25, 2026 | $38.52 | $38.52 | $38.52 | $38.52 | +$0.37 | +0.96% | 18 | $38.34 | $38.52 $38.52 |
| Sep 24, 2026 | $38.15 | $38.15 | $38.15 | $38.15 | $-0.20 | -0.53% | 46 | $38.17 | $38.15 $38.15 |
| Sep 23, 2026 | $38.35 | $38.35 | $38.35 | $38.35 | $-0.37 | -0.95% | 90 | $38.40 | $38.35 $38.35 |
| Sep 22, 2026 | $38.72 | $38.72 | $38.72 | $38.72 | +$0.62 | +1.63% | 116 | $38.47 | $38.72 $38.72 |
| Sep 21, 2026 | $38.22 | $38.22 | $38.10 | $38.10 | +$0.25 | +0.65% | 164 | $38.20 | $38.10 $38.22 |
| Sep 18, 2026 | $37.85 | $37.85 | $37.85 | $37.85 | $-0.25 | -0.65% | 79 | $37.72 | $37.85 $37.85 |
| Sep 17, 2026 | $38.10 | $38.10 | $38.10 | $38.10 | +$0.26 | +0.68% | 43 | $38.17 | $38.10 $38.10 |
| Sep 16, 2026 | $37.85 | $37.85 | $37.85 | $37.85 | $-0.16 | -0.43% | 47 | $38.07 | $37.85 $37.85 |
| Sep 15, 2026 | $37.93 | $38.01 | $37.93 | $38.01 | $-0.13 | -0.34% | 178 | $37.95 | $37.93 $38.01 |
| Sep 14, 2026 | $38.14 | $38.14 | $38.14 | $38.14 | $-0.83 | -2.13% | 72 | $38.11 | $38.14 $38.14 |
| Sep 11, 2026 | $38.97 | $38.97 | $38.97 | $38.97 | +$0.40 | +1.05% | 90 | $38.85 | $38.97 $38.97 |
| Sep 10, 2026 | $38.56 | $38.56 | $38.56 | $38.56 | $-0.38 | -0.98% | 48 | $38.56 | $38.56 $38.56 |
| Sep 9, 2026 | $38.94 | $38.94 | $38.94 | $38.94 | $-0.50 | -1.27% | 15 | $39.16 | $38.94 $38.94 |
| Sep 8, 2026 | $39.44 | $39.44 | $39.44 | $39.44 | $-0.42 | -1.05% | 150 | $39.47 | $39.44 $39.44 |
| Sep 4, 2026 | $39.86 | $39.86 | $39.86 | $39.86 | +$0.19 | +0.49% | 124 | $39.90 | $39.86 $39.86 |
| Sep 3, 2026 | $39.66 | $39.67 | $39.66 | $39.67 | +$0.01 | +0.04% | 448 | $39.66 | $39.66 $39.67 |
| Sep 2, 2026 | $39.72 | $39.72 | $39.58 | $39.66 | +$0.17 | +0.44% | 2,367 | $39.65 | $39.58 $39.72 |
| Sep 1, 2026 | $39.48 | $39.48 | $39.48 | $39.48 | $-0.72 | -1.78% | 529 | $39.55 | $39.48 $39.48 |
| Aug 31, 2026 | $40.40 | $40.40 | $40.20 | $40.20 | +$0.14 | +0.36% | 117 | $40.39 | $40.20 $40.40 |
| Aug 28, 2026 | $40.12 | $40.15 | $40.06 | $40.06 | $-0.29 | -0.72% | 488 | $40.16 | $40.06 $40.15 |
| Aug 27, 2026 | $40.35 | $40.35 | $40.35 | $40.35 | +$0.21 | +0.51% | 2,904 | $40.14 | $40.35 $40.35 |