Get the Stockscreener App
32.47
0.24%
-0.0792
Proshares Smart Materials Etf Stock (TINT) Price History
The historical daily chart and data for Proshares Smart Materials Etf stock (TINT), show that the latest closing stock price as of November 14, 2025, is $32.47.
- Proshares Smart Materials Etf all-time high stock price is $34.72, occurred on July 16, 2024.
- The lowest Proshares Smart Materials Etf stock price recorded was $0.00 on July 09, 2024. Since then, Proshares Smart Materials Etf's stock price has risen over to $32.47 now.
- The 52-week high stock price for TINT is $34.16, representing a 5.21% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for TINT is $23.98, indicating a -26.17% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about TINT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 14, 2025 | $32.62 | $32.47 | $0.1457 | 652.0 | -0.24% |
| Nov 13, 2025 | $32.55 | $32.55 | $0.00 | 101.0 | -1.04% |
| Nov 12, 2025 | $32.90 | $32.90 | $0.00 | 268.0 | +0.71% |
| Nov 11, 2025 | $32.66 | $32.66 | $0.00 | 25.00 | +0.01% |
| Nov 10, 2025 | $32.66 | $32.66 | $0.00 | 33.00 | +1.74% |
| Nov 07, 2025 | $32.10 | $32.10 | $0.00 | 120.0 | -0.96% |
| Nov 06, 2025 | $32.50 | $32.41 | $0.0883 | 325.0 | -1.10% |
| Nov 05, 2025 | $32.77 | $32.77 | $0.00 | 86.00 | +0.12% |
| Nov 04, 2025 | $32.73 | $32.73 | $0.00 | 40.00 | -1.78% |
| Nov 03, 2025 | $33.47 | $33.33 | $0.1425 | 352.0 | -0.69% |
| Oct 31, 2025 | $33.56 | $33.53 | $0.03 | 290.0 | +0.12% |
| Oct 30, 2025 | $33.52 | $33.52 | $0.00 | 87.00 | -1.41% |
| Oct 29, 2025 | $34.09 | $34.00 | $0.089 | 958.0 | +0.30% |
| Oct 28, 2025 | $33.90 | $33.90 | $0.00 | 237.0 | -0.78% |
| Oct 27, 2025 | $34.16 | $34.16 | $0.00 | 42.00 | +0.18% |
| Oct 24, 2025 | $34.10 | $34.10 | $0.00 | 72.00 | +0.80% |
| Oct 23, 2025 | $34.02 | $33.83 | $0.1871 | 489.0 | +1.69% |
| Oct 22, 2025 | $33.27 | $33.27 | $0.00 | 143.0 | -0.52% |
| Oct 21, 2025 | $33.44 | $33.44 | $0.00 | 171.0 | +0.31% |
| Oct 20, 2025 | $33.34 | $33.00 | $0.34 | 415.0 | +1.35% |
| Oct 17, 2025 | $32.96 | $32.90 | $0.065 | 175.0 | +0.20% |
| Oct 16, 2025 | $32.88 | $32.83 | $0.0503 | 240.0 | -0.01% |
Proshares Smart Materials Etf Stock (TINT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Smart Materials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TINT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Smart Materials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Smart Materials Etf Stock (TINT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $33.47 | $32.10 | $1.37 | 2,654.0 | -3.24% |
| Oct, 2025 | $34.16 | $31.41 | $2.75 | 16,013.0 | +2.27% |
| Sep, 2025 | $33.45 | $31.69 | $1.76 | 23,936.0 | +1.30% |
| Aug, 2025 | $33.06 | $30.47 | $2.59 | 14,007.0 | +5.22% |
| Jul, 2025 | $31.97 | $30.57 | $1.39 | 1,973.0 | +1.91% |
| Jun, 2025 | $30.34 | $28.95 | $1.39 | 906.0 | +4.49% |
| May, 2025 | $29.37 | $27.76 | $1.61 | 441.0 | +4.73% |
| Apr, 2025 | $28.13 | $23.98 | $4.15 | 2,249.0 | -2.03% |
| Mar, 2025 | $30.55 | $28.18 | $2.37 | 4,982.0 | -5.62% |
| Feb, 2025 | $30.69 | $29.59 | $1.10 | 1,148.0 | -1.45% |
| Jan, 2025 | $31.25 | $28.90 | $2.36 | 2,470.0 | +4.05% |
Proshares Smart Materials Etf Stock (TINT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.58 | $29.10 | $2.48 | 1,173.0 | -7.34% |
| Nov, 2024 | $32.44 | $30.19 | $2.25 | 2,595.0 | -1.78% |
| Oct, 2024 | $33.78 | $31.93 | $1.85 | 1,794.0 | -6.35% |
| Sep, 2024 | $34.63 | $31.43 | $3.20 | 2,393.0 | +3.32% |
| Aug, 2024 | $33.04 | $30.09 | $2.95 | 1,460.0 | -1.30% |
| Jul, 2024 | $34.72 | $33.00 | $1.72 | 1,076.0 | +1.02% |
| Jun, 2024 | $33.94 | $32.96 | $0.9803 | 1,423.0 | -2.17% |
| May, 2024 | $34.53 | $32.52 | $2.01 | 981.0 | +4.54% |
| Apr, 2024 | $33.85 | $31.77 | $2.08 | 2,952.0 | -4.08% |
| Mar, 2024 | $33.86 | $32.17 | $1.69 | 640.0 | +4.39% |
| Feb, 2024 | $33.23 | $31.71 | $1.52 | 2,918.0 | +1.33% |
| Jan, 2024 | $33.70 | $31.91 | $1.79 | 1,226.0 | -6.22% |
Proshares Smart Materials Etf Stock (TINT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.26 | $31.31 | $2.95 | 1,323.0 | +9.16% |
| Nov, 2023 | $31.35 | $28.37 | $2.98 | 1,085.0 | +10.74% |
| Oct, 2023 | $30.63 | $27.73 | $2.90 | 2,672.0 | +0.00% |
0.20%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):