Get the Stockscreener App
39.86
0.49%
0.193
After Hours:
39.86
-0.0024
-0.01%
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 September 04, 2026, is $39.86.
- Proshares Smart Materials Etf all-time high stock price is $42.55, occurred on June 02, 2026.
- 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 $39.86 now.
- The 52-week high stock price for TINT is $42.55, representing a 6.73% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for TINT is $30.96, indicating a -22.34% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $39.86 | $39.86 | $0.00 | 124.0 | +0.49% |
| Sep 03, 2026 | $39.67 | $39.66 | $0.0094 | 447.0 | +0.04% |
| Sep 02, 2026 | $39.72 | $39.58 | $0.135 | 2,366.0 | +0.44% |
| Sep 01, 2026 | $39.48 | $39.48 | $0.0023 | 528.0 | -1.78% |
| Aug 31, 2026 | $40.40 | $40.20 | $0.201 | 117.0 | +0.36% |
| Aug 28, 2026 | $40.15 | $40.06 | $0.0935 | 487.0 | -0.72% |
| Aug 27, 2026 | $40.34 | $40.34 | $0.00 | 2,903.0 | +0.51% |
| Aug 26, 2026 | $40.14 | $40.14 | $0.00 | 50.00 | -0.29% |
| Aug 25, 2026 | $40.26 | $40.26 | $0.00 | 32.00 | +0.39% |
| Aug 24, 2026 | $40.10 | $40.10 | $0.00 | 144.0 | -0.07% |
| Aug 21, 2026 | $40.13 | $40.13 | $0.00 | 113.0 | +0.16% |
| Aug 20, 2026 | $40.06 | $40.06 | $0.00 | 56.00 | -1.20% |
| Aug 19, 2026 | $40.55 | $40.55 | $0.00 | 14.00 | +0.12% |
| Aug 18, 2026 | $40.71 | $40.50 | $0.21 | 1,516.0 | -2.33% |
| Aug 17, 2026 | $41.72 | $41.46 | $0.2556 | 3,783.0 | -0.42% |
| Aug 14, 2026 | $41.64 | $41.64 | $0.00 | 12.00 | +0.62% |
| Aug 13, 2026 | $41.38 | $41.23 | $0.15 | 346.0 | -0.79% |
| Aug 12, 2026 | $41.71 | $41.71 | $0.00 | 134.0 | -0.15% |
| Aug 11, 2026 | $41.98 | $41.76 | $0.225 | 1,004.0 | +0.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $39.86 | $39.48 | $0.3824 | 3,589.0 | -0.84% |
| Aug, 2026 | $42.24 | $39.19 | $3.05 | 13,153.0 | +5.21% |
| Jul, 2026 | $39.31 | $37.30 | $2.01 | 9,941.0 | -4.14% |
| Jun, 2026 | $42.55 | $39.07 | $3.48 | 16,925.0 | -5.60% |
| May, 2026 | $42.52 | $38.23 | $4.29 | 23,869.0 | +5.66% |
| Apr, 2026 | $40.31 | $35.15 | $5.16 | 6,671.0 | +11.82% |
| Mar, 2026 | $39.20 | $33.54 | $5.67 | 11,071.0 | -9.69% |
| Feb, 2026 | $40.80 | $36.19 | $4.61 | 16,483.0 | +10.43% |
| Jan, 2026 | $36.57 | $33.86 | $2.71 | 7,458.0 | +7.44% |
Proshares Smart Materials Etf Stock (TINT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.80 | $32.90 | $0.9005 | 4,328.0 | +1.71% |
| Nov, 2025 | $33.47 | $30.96 | $2.51 | 8,153.0 | -1.44% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):