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%
TINY — ProShares Nanotechnology ETF
NYSE ArcaProShares Nanotechnology ETF
$77.87
-2.09(-2.61%)
- O
- 78.76
- H
- 78.76
- L
- 77.87
- V
- 1.11K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$77.87
Period Return+108.23%
Period High$97.12
Period Low$36.81
Avg Daily Volume3.7K
Total Trading Days365
TINY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $78.76 | $78.76 | $77.87 | $77.87 | $-2.09 | -2.61% | 1,112 | $78.12 | $77.87 $78.76 |
| Oct 7, 2026 | $79.60 | $79.95 | $79.49 | $79.95 | $-1.44 | -1.77% | 523 | $79.70 | $79.49 $79.95 |
| Oct 6, 2026 | $82.69 | $82.69 | $81.40 | $81.40 | $-0.61 | -0.74% | 515 | $82.07 | $81.40 $82.69 |
| Oct 5, 2026 | $82.41 | $82.41 | $81.43 | $82.00 | +$0.23 | +0.28% | 704 | $81.90 | $81.43 $82.41 |
| Oct 2, 2026 | $81.78 | $81.78 | $81.78 | $81.78 | +$1.62 | +2.02% | 588 | $81.99 | $81.78 $81.78 |
| Oct 1, 2026 | $79.77 | $80.16 | $79.63 | $80.16 | +$0.64 | +0.81% | 3,356 | $79.88 | $79.63 $80.16 |
| Sep 30, 2026 | $79.79 | $79.79 | $79.52 | $79.52 | +$0.29 | +0.36% | 648 | $79.81 | $79.52 $79.79 |
| Sep 29, 2026 | $78.61 | $79.42 | $78.61 | $79.23 | +$1.23 | +1.58% | 2,018 | $78.97 | $78.61 $79.42 |
| Sep 28, 2026 | $77.52 | $78.01 | $76.74 | $78.00 | $-0.07 | -0.09% | 5,637 | $77.87 | $76.74 $78.01 |
| Sep 25, 2026 | $77.61 | $78.07 | $77.61 | $78.07 | +$1.48 | +1.93% | 916 | $77.59 | $77.61 $78.07 |
| Sep 24, 2026 | $75.68 | $76.59 | $75.25 | $76.59 | +$0.24 | +0.32% | 1,111 | $75.63 | $75.25 $76.59 |
| Sep 23, 2026 | $75.81 | $76.34 | $75.81 | $76.34 | $-0.72 | -0.93% | 384 | $75.90 | $75.81 $76.34 |
| Sep 22, 2026 | $76.66 | $77.06 | $76.37 | $77.06 | +$1.10 | +1.45% | 1,766 | $76.52 | $76.37 $77.06 |
| Sep 21, 2026 | $74.07 | $75.96 | $74.07 | $75.96 | +$1.89 | +2.55% | 661 | $75.02 | $74.07 $75.96 |
| Sep 18, 2026 | $73.21 | $74.07 | $72.22 | $74.07 | +$1.52 | +2.09% | 2,832 | $73.03 | $72.22 $74.07 |
| Sep 17, 2026 | $72.73 | $72.73 | $72.56 | $72.56 | +$1.04 | +1.46% | 1,337 | $72.70 | $72.56 $72.73 |
| Sep 16, 2026 | $72.15 | $72.30 | $71.51 | $71.51 | +$0.73 | +1.03% | 1,387 | $72.07 | $71.51 $72.30 |
| Sep 15, 2026 | $70.60 | $70.79 | $70.34 | $70.79 | $-0.35 | -0.49% | 1,411 | $70.53 | $70.34 $70.79 |
| Sep 14, 2026 | $72.45 | $72.45 | $71.14 | $71.14 | $-3.47 | -4.65% | 2,516 | $71.43 | $71.14 $72.45 |
| Sep 11, 2026 | $74.88 | $74.88 | $74.61 | $74.61 | +$0.43 | +0.58% | 322 | $74.84 | $74.61 $74.88 |
| Sep 10, 2026 | $75.70 | $75.70 | $74.10 | $74.18 | $-1.68 | -2.22% | 1,243 | $74.48 | $74.10 $75.70 |
| Sep 9, 2026 | $75.86 | $75.86 | $75.86 | $75.86 | $-0.99 | -1.29% | 184 | $76.13 | $75.86 $75.86 |
| Sep 8, 2026 | $76.25 | $77.00 | $76.25 | $76.85 | +$0.39 | +0.51% | 677 | $76.72 | $76.25 $77.00 |
| Sep 4, 2026 | $76.06 | $76.46 | $76.06 | $76.46 | +$1.59 | +2.13% | 443 | $76.19 | $76.06 $76.46 |
| Sep 3, 2026 | $73.96 | $75.06 | $73.96 | $74.87 | +$0.23 | +0.31% | 1,436 | $74.78 | $73.96 $75.06 |
| Sep 2, 2026 | $73.47 | $74.63 | $73.47 | $74.63 | +$0.43 | +0.58% | 1,088 | $74.12 | $73.47 $74.63 |
| Sep 1, 2026 | $74.20 | $74.20 | $74.20 | $74.20 | +$0.63 | +0.86% | 1,204 | $74.22 | $74.20 $74.20 |
| Aug 31, 2026 | $76.11 | $76.11 | $72.84 | $73.57 | $-2.46 | -3.24% | 1,363 | $74.91 | $72.84 $76.11 |
| Aug 28, 2026 | $76.15 | $76.44 | $75.86 | $76.03 | $-2.44 | -3.10% | 1,619 | $76.38 | $75.86 $76.44 |
| Aug 27, 2026 | $77.77 | $78.47 | $77.77 | $78.47 | +$1.66 | +2.16% | 2,278 | $77.26 | $77.77 $78.47 |