Skip to main content

Proshares Nanotechnology ETF (NY: TINY )

52.86 -0.40 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.15 28.22 28.02 28.21 1,460 -0.15(-0.53%)
Dec 29, 2022 28.36 28.36 28.36 28.36 7 +0.82(+2.98%)
Dec 28, 2022 27.61 27.61 27.54 27.54 135 -0.46(-1.63%)
Dec 27, 2022 27.97 27.99 27.93 27.99 562 -0.40(-1.41%)
Dec 23, 2022 28.39 28.39 28.39 28.39 100 -0.13(-0.45%)
Dec 22, 2022 28.52 28.52 28.52 28.52 6 -0.95(-3.24%)
Dec 21, 2022 29.48 29.48 29.48 29.48 4 +0.56(+1.93%)
Dec 20, 2022 28.92 28.92 28.92 28.92 6 +0.16(+0.54%)
Dec 19, 2022 28.76 28.76 28.76 28.76 14 -0.43(-1.49%)
Dec 16, 2022 29.00 29.20 29.00 29.20 225 -0.36(-1.23%)
Dec 15, 2022 29.95 29.95 29.56 29.56 342 -1.42(-4.58%)
Dec 14, 2022 30.98 30.98 30.98 30.98 47 -0.27(-0.87%)
Dec 13, 2022 31.89 31.89 31.06 31.25 549 +0.86(+2.82%)
Dec 12, 2022 30.39 30.39 30.39 30.39 14 +0.26(+0.87%)
Dec 09, 2022 30.13 30.13 30.13 30.13 100 -0.39(-1.28%)
Dec 08, 2022 30.12 30.52 30.12 30.52 386 +0.52(+1.73%)
Dec 07, 2022 30.01 30.01 30.01 30.01 0 +0.15(+0.50%)
Dec 06, 2022 29.97 29.97 29.86 29.86 632 -0.63(-2.08%)
Dec 05, 2022 30.49 30.49 30.49 30.49 10 -0.31(-1.01%)
Dec 02, 2022 30.80 30.80 30.80 30.80 2,246 -0.26(-0.83%)
Dec 01, 2022 31.06 31.06 31.06 31.06 5 +0.15(+0.47%)
Nov 30, 2022 30.92 30.92 30.92 30.92 106 +1.10(+3.70%)
Nov 29, 2022 29.81 29.81 29.81 29.81 101 -0.02(-0.06%)
Nov 28, 2022 29.83 29.83 29.83 29.83 112 -0.84(-2.75%)
Nov 25, 2022 30.64 30.73 30.64 30.67 657 -0.04(-0.14%)
Nov 23, 2022 30.76 30.76 30.72 30.72 105 +0.27(+0.87%)
Nov 22, 2022 30.45 30.45 30.45 30.45 76 +0.58(+1.95%)
Nov 21, 2022 30.07 30.07 29.76 29.87 213 -0.30(-0.99%)
Nov 18, 2022 30.26 30.26 30.17 30.17 101 -0.03(-0.10%)
Nov 17, 2022 30.20 30.20 30.20 30.20 48 -0.07(-0.23%)
Nov 16, 2022 31.08 31.08 30.25 30.27 1,214 -1.00(-3.20%)
Nov 15, 2022 31.55 31.62 31.27 31.27 871 +0.67(+2.19%)
Nov 14, 2022 30.92 31.05 30.60 30.60 4,731 -0.38(-1.24%)
Nov 11, 2022 30.98 30.98 30.98 30.98 114 +0.92(+3.07%)
Nov 10, 2022 30.06 30.06 30.06 30.06 119 +2.27(+8.16%)
Nov 09, 2022 28.19 28.19 27.79 27.79 349 -0.61(-2.15%)
Nov 08, 2022 28.40 28.40 28.40 28.40 72 +0.20(+0.71%)
Nov 07, 2022 27.81 28.20 27.81 28.20 621 +0.59(+2.13%)
Nov 04, 2022 27.62 27.62 27.62 27.62 100 +0.97(+3.66%)
Nov 03, 2022 26.15 26.64 26.15 26.64 468 +0.12(+0.46%)
Nov 02, 2022 26.52 26.52 26.52 26.52 0 -1.04(-3.76%)
Nov 01, 2022 27.53 27.55 27.50 27.55 331 +0.43(+1.57%)
Oct 31, 2022 27.13 27.13 27.13 27.13 110 -0.30(-1.08%)
Oct 28, 2022 27.42 27.42 27.42 27.42 100 +0.73(+2.75%)
Oct 27, 2022 27.00 27.00 26.69 26.69 131 -0.14(-0.52%)
Oct 26, 2022 26.44 27.30 26.83 26.83 602 +0.04(+0.15%)
Oct 25, 2022 26.10 26.79 26.10 26.79 344 +0.78(+2.98%)
Oct 24, 2022 25.73 26.01 25.73 26.01 228 +0.28(+1.08%)
Oct 21, 2022 25.74 25.74 25.74 25.74 100 +0.91(+3.65%)
Oct 20, 2022 24.83 24.83 24.83 24.83 145 +0.23(+0.93%)
Oct 19, 2022 24.74 24.74 24.48 24.60 1,015 -0.22(-0.88%)
Oct 18, 2022 24.82 24.82 24.82 24.82 26 -0.11(-0.46%)
Oct 17, 2022 24.93 24.93 24.93 24.93 24 +0.56(+2.30%)
Oct 14, 2022 24.37 24.37 24.37 24.37 0 -0.96(-3.79%)
Oct 13, 2022 23.79 25.36 23.29 25.33 1,065 +0.73(+2.95%)
Oct 12, 2022 24.61 24.61 24.61 24.61 46 -0.10(-0.42%)
Oct 11, 2022 25.17 25.17 24.71 24.71 125 -0.73(-2.86%)
Oct 10, 2022 25.84 25.84 25.44 25.44 114 -0.50(-1.94%)
Oct 07, 2022 26.77 26.77 25.94 25.94 368 -1.35(-4.94%)
Oct 06, 2022 27.29 27.29 27.29 27.29 14 -0.08(-0.30%)
Oct 05, 2022 27.37 27.37 27.37 27.37 53 +0.01(+0.04%)
Oct 04, 2022 27.36 27.36 27.36 27.36 17 +0.99(+3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.