Skip to main content

Proshares Nanotechnology ETF (NY: TINY )

54.20 +0.91 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 25.69 26.07 25.50 25.50 620 -0.38(-1.46%)
Sep 29, 2022 25.88 25.88 25.88 25.88 7 -0.60(-2.25%)
Sep 28, 2022 25.87 26.48 25.87 26.48 403 +0.56(+2.15%)
Sep 27, 2022 26.07 26.07 25.92 25.92 194 +0.15(+0.58%)
Sep 26, 2022 25.77 25.77 25.77 25.77 8 -0.45(-1.73%)
Sep 23, 2022 26.07 26.23 26.07 26.23 147 -0.59(-2.19%)
Sep 22, 2022 27.26 27.26 26.81 26.81 403 -0.58(-2.13%)
Sep 21, 2022 27.83 27.83 27.40 27.40 466 -0.31(-1.13%)
Sep 20, 2022 27.71 27.71 27.71 27.71 1 -0.38(-1.34%)
Sep 19, 2022 28.12 28.12 28.09 28.09 296 -0.01(-0.04%)
Sep 16, 2022 28.10 28.10 28.10 28.10 100 -0.43(-1.51%)
Sep 15, 2022 28.53 28.53 28.53 28.53 15 -0.37(-1.28%)
Sep 14, 2022 28.84 28.90 28.84 28.90 390 +0.20(+0.68%)
Sep 13, 2022 28.89 28.89 28.70 28.70 186 -1.55(-5.11%)
Sep 12, 2022 30.24 30.25 30.14 30.25 686 +0.15(+0.51%)
Sep 09, 2022 30.10 30.10 30.10 30.10 100 +0.77(+2.62%)
Sep 08, 2022 29.33 29.33 29.33 29.33 136 +0.51(+1.75%)
Sep 07, 2022 28.35 28.82 28.35 28.82 177 +0.57(+2.01%)
Sep 06, 2022 28.25 28.25 28.25 28.25 10 -0.40(-1.40%)
Sep 02, 2022 29.25 29.25 28.65 28.65 106 -0.33(-1.14%)
Sep 01, 2022 28.38 28.99 28.38 28.99 110 -0.74(-2.48%)
Aug 31, 2022 30.33 30.33 29.72 29.72 709 -0.25(-0.84%)
Aug 30, 2022 29.97 29.97 29.97 29.97 19 -0.67(-2.20%)
Aug 29, 2022 30.88 30.94 30.65 30.65 364 -0.47(-1.50%)
Aug 26, 2022 32.56 32.56 31.11 31.11 171 -1.57(-4.81%)
Aug 25, 2022 32.54 32.69 32.54 32.69 429 +1.11(+3.53%)
Aug 24, 2022 31.57 31.57 31.57 31.57 50 +0.13(+0.42%)
Aug 23, 2022 31.44 31.44 31.44 31.44 91 +0.33(+1.05%)
Aug 22, 2022 31.11 31.11 31.11 31.11 90 -1.03(-3.21%)
Aug 19, 2022 32.15 32.15 32.15 32.15 121 -0.85(-2.59%)
Aug 18, 2022 32.84 33.00 32.84 33.00 415 +0.21(+0.63%)
Aug 17, 2022 32.80 32.80 32.80 32.80 3 -0.55(-1.64%)
Aug 16, 2022 33.34 33.34 33.34 33.34 7 -0.31(-0.92%)
Aug 15, 2022 33.61 33.65 33.55 33.65 2,188 +0.00(+0.01%)
Aug 12, 2022 33.65 33.65 33.65 33.65 0 +0.82(+2.49%)
Aug 11, 2022 33.39 33.39 32.83 32.83 420 +0.05(+0.15%)
Aug 10, 2022 32.78 32.78 32.78 32.78 1 +1.33(+4.24%)
Aug 09, 2022 31.68 31.79 31.20 31.45 1,296 -2.23(-6.63%)
Aug 08, 2022 34.22 34.22 33.68 33.68 401 -0.52(-1.52%)
Aug 05, 2022 34.20 34.20 34.20 34.20 100 -0.26(-0.76%)
Aug 04, 2022 34.05 34.47 34.05 34.47 995 +0.44(+1.31%)
Aug 03, 2022 33.28 34.08 33.28 34.02 2,348 +0.87(+2.62%)
Aug 02, 2022 33.15 33.15 33.15 33.15 5 -0.07(-0.21%)
Aug 01, 2022 33.22 33.22 33.22 33.22 59 +0.06(+0.17%)
Jul 29, 2022 33.18 33.18 33.17 33.17 318 +0.24(+0.74%)
Jul 28, 2022 32.42 32.92 32.42 32.92 351 +0.53(+1.65%)
Jul 27, 2022 32.39 32.39 32.39 32.39 30 +0.99(+3.16%)
Jul 26, 2022 31.40 31.40 31.40 31.40 51 -0.34(-1.07%)
Jul 25, 2022 31.71 31.74 31.71 31.74 356 -0.06(-0.19%)
Jul 22, 2022 31.72 31.80 31.72 31.80 279 -0.77(-2.37%)
Jul 21, 2022 32.57 32.57 32.57 32.57 107 +0.67(+2.10%)
Jul 20, 2022 31.79 31.90 31.79 31.90 404 +0.76(+2.44%)
Jul 19, 2022 31.14 31.14 31.14 31.14 15 +1.38(+4.62%)
Jul 18, 2022 30.31 30.31 29.76 29.76 178 -0.21(-0.71%)
Jul 15, 2022 29.87 29.98 29.87 29.98 187 +0.69(+2.35%)
Jul 14, 2022 28.91 29.29 28.80 29.29 1,779 -0.65(-2.18%)
Jul 13, 2022 29.94 29.94 29.94 29.94 0 +0.11(+0.36%)
Jul 12, 2022 29.83 29.83 29.83 29.83 4 +0.04(+0.14%)
Jul 11, 2022 29.93 29.93 29.79 29.79 404 -0.79(-2.59%)
Jul 08, 2022 29.95 30.65 29.95 30.58 599 +0.29(+0.96%)
Jul 07, 2022 30.29 30.29 30.29 30.29 5 +1.35(+4.67%)
Jul 06, 2022 28.94 28.94 28.94 28.94 4 -0.04(-0.12%)
Jul 05, 2022 28.97 28.97 28.97 28.97 17 +0.29(+1.01%)
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.