Proshares Smart Materials ETF (NY: TINT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.79	33.79	33.79	33.79	100	-0.07(-0.21%)
Mar 27, 2024	33.86	33.86	33.86	33.86	50	+0.51(+1.54%)
Mar 26, 2024	33.34	33.34	33.34	33.34	3	-0.10(-0.31%)
Mar 25, 2024	33.45	33.45	33.45	33.45	3	+0.00(+0.01%)
Mar 22, 2024	33.44	33.44	33.44	33.44	100	-0.17(-0.50%)
Mar 21, 2024	33.61	33.61	33.61	33.61	10	+0.25(+0.76%)
Mar 20, 2024	33.36	33.36	33.36	33.36	30	+0.55(+1.68%)
Mar 19, 2024	32.81	32.81	32.81	32.81	0	+0.07(+0.21%)
Mar 18, 2024	32.74	32.74	32.74	32.74	60	+0.09(+0.28%)
Mar 15, 2024	32.65	32.65	32.65	32.65	100	+0.05(+0.16%)
Mar 14, 2024	32.60	32.60	32.60	32.60	19	-0.33(-1.01%)
Mar 13, 2024	32.93	32.93	32.93	32.93	20	-0.16(-0.50%)
Mar 12, 2024	32.91	33.09	32.91	33.09	138	+0.23(+0.70%)
Mar 11, 2024	32.87	32.87	32.87	32.87	38	-0.10(-0.32%)
Mar 08, 2024	32.97	32.97	32.97	32.97	100	-0.13(-0.40%)
Mar 07, 2024	33.10	33.10	33.10	33.10	0	+0.59(+1.82%)
Mar 06, 2024	32.51	32.51	32.51	32.51	10	+0.34(+1.07%)
Mar 05, 2024	32.17	32.17	32.17	32.17	7	-0.29(-0.88%)
Mar 04, 2024	32.45	32.45	32.45	32.45	1	-0.07(-0.21%)
Mar 01, 2024	32.52	32.52	32.52	32.52	100	+0.15(+0.48%)
Feb 29, 2024	32.37	32.37	32.37	32.37	78	-0.30(-0.92%)
Feb 28, 2024	32.67	32.67	32.67	32.67	12	-0.17(-0.52%)
Feb 27, 2024	32.69	32.84	32.69	32.84	160	-0.01(-0.04%)
Feb 26, 2024	32.85	32.85	32.85	32.85	32	-0.22(-0.67%)
Feb 23, 2024	33.23	33.23	33.07	33.07	124	-0.02(-0.08%)
Feb 22, 2024	33.10	33.10	33.10	33.10	50	+0.42(+1.27%)
Feb 21, 2024	32.52	32.68	32.52	32.68	307	+0.21(+0.66%)
Feb 20, 2024	32.47	32.47	32.47	32.47	6	-0.18(-0.54%)
Feb 16, 2024	32.65	32.65	32.65	32.65	0	+0.11(+0.33%)
Feb 15, 2024	32.26	32.54	32.26	32.54	1,361	+0.46(+1.45%)
Feb 14, 2024	32.08	32.08	32.08	32.08	0	+0.36(+1.14%)
Feb 13, 2024	31.71	31.71	31.71	31.71	3	-0.86(-2.63%)
Feb 12, 2024	32.57	32.57	32.57	32.57	0	+0.34(+1.04%)
Feb 09, 2024	32.23	32.23	32.23	32.23	100	+0.14(+0.43%)
Feb 08, 2024	32.09	32.09	32.09	32.09	20	+0.03(+0.09%)
Feb 07, 2024	32.06	32.06	32.06	32.06	5	+0.06(+0.19%)
Feb 06, 2024	31.78	32.00	31.78	32.00	295	+0.18(+0.58%)
Feb 05, 2024	31.82	31.82	31.82	31.82	105	-0.28(-0.87%)
Feb 02, 2024	32.33	32.33	32.10	32.10	344	-0.18(-0.55%)
Feb 01, 2024	32.28	32.28	32.28	32.28	5	+0.33(+1.04%)
Jan 31, 2024	31.94	31.94	31.94	31.94	2	-0.44(-1.36%)
Jan 30, 2024	32.38	32.38	32.38	32.38	0	-0.21(-0.63%)
Jan 29, 2024	32.59	32.71	32.59	32.59	802	+0.08(+0.23%)
Jan 26, 2024	32.52	32.52	32.52	32.52	100	+0.03(+0.10%)
Jan 25, 2024	32.48	32.48	32.48	32.48	3	+0.02(+0.06%)
Jan 24, 2024	32.46	32.46	32.46	32.46	5	-0.14(-0.42%)
Jan 23, 2024	32.60	32.60	32.60	32.60	2	-0.00(-0.01%)
Jan 22, 2024	32.60	32.60	32.60	32.60	13	+0.19(+0.57%)
Jan 19, 2024	32.41	32.41	32.41	32.41	100	+0.09(+0.28%)
Jan 18, 2024	32.33	32.33	32.33	32.33	0	+0.41(+1.28%)
Jan 17, 2024	31.91	31.91	31.91	31.91	1	-0.41(-1.25%)
Jan 16, 2024	32.32	32.32	32.32	32.32	5	-0.62(-1.88%)
Jan 12, 2024	32.94	32.94	32.94	32.94	100	-0.01(-0.02%)
Jan 11, 2024	32.94	32.94	32.94	32.94	0	-0.04(-0.11%)
Jan 10, 2024	32.98	32.98	32.98	32.98	14	-0.03(-0.09%)
Jan 09, 2024	32.83	33.01	32.83	33.01	250	-0.40(-1.20%)
Jan 08, 2024	33.41	33.41	33.41	33.41	0	+0.34(+1.04%)
Jan 05, 2024	33.06	33.06	33.06	33.06	0	+0.17(+0.53%)
Jan 04, 2024	32.89	32.89	32.89	32.89	3	-0.12(-0.36%)
Jan 03, 2024	33.01	33.01	33.01	33.01	0	-0.69(-2.05%)