Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,719.35
-227.58(-0.58%)
Hang Seng
19,283.67
+63.05(+0.33%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
69,958.23
-1,330.45(-1.87%)
CMC Crypto 200
1,521.99
+33.45(+2.25%)

ProShares Nanotechnology ETF (TINY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.40

-0.17

(-0.33%)

At close: 09:47AM EDT

51.23

+0.67

(+1.32%)

Pre-market:

09:04AM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	50.40	50.40	50.40	50.40	50.40	300
20 May 2024	50.18	50.56	50.18	50.56	50.56	300
17 May 2024	50.01	50.01	49.72	49.72	49.72	400
16 May 2024	50.07	50.07	50.07	50.07	50.07	200
15 May 2024	49.24	50.25	49.24	50.25	50.25	1,200
14 May 2024	49.57	49.57	49.57	49.57	49.57	400
13 May 2024	48.92	48.92	48.61	48.61	48.61	200
10 May 2024	48.53	48.53	48.53	48.53	48.53	100
09 May 2024	48.26	48.30	48.26	48.30	48.30	200
08 May 2024	48.05	48.05	48.05	48.05	48.05	100
07 May 2024	48.31	48.66	48.12	48.22	48.22	1,200
06 May 2024	47.55	48.13	47.55	48.13	48.13	600
03 May 2024	47.59	47.59	47.12	47.35	47.35	1,800
02 May 2024	46.29	46.29	46.29	46.29	46.29	100
01 May 2024	44.77	46.49	44.77	45.61	45.61	1,800
30 Apr 2024	47.00	47.00	46.21	46.21	46.21	400
29 Apr 2024	47.11	47.11	47.01	47.03	47.03	600
26 Apr 2024	46.51	46.72	46.51	46.72	46.72	200
25 Apr 2024	46.08	46.08	45.97	45.97	45.97	300
24 Apr 2024	45.90	45.90	45.90	45.90	45.90	100
23 Apr 2024	44.79	45.97	44.79	45.82	45.82	1,500
22 Apr 2024	44.82	44.82	44.26	44.79	44.79	16,000
19 Apr 2024	45.60	45.60	44.65	44.65	44.65	900
18 Apr 2024	46.76	46.76	46.10	46.10	46.10	500
17 Apr 2024	47.98	47.98	46.85	46.85	46.85	700
16 Apr 2024	47.15	48.05	47.15	48.05	48.05	2,500
15 Apr 2024	49.10	49.10	47.78	47.78	47.78	14,300
12 Apr 2024	49.05	49.05	48.26	48.26	48.26	1,700
11 Apr 2024	49.28	49.60	48.92	49.60	49.60	6,900
10 Apr 2024	48.99	48.99	48.99	48.99	48.99	300
09 Apr 2024	49.45	49.56	49.04	49.50	49.50	5,800
08 Apr 2024	49.62	49.62	49.50	49.50	49.50	300
05 Apr 2024	48.77	49.53	48.77	49.20	49.20	1,200
04 Apr 2024	50.42	50.42	48.69	48.98	48.98	4,200
03 Apr 2024	49.47	49.99	49.47	49.93	49.93	1,400
02 Apr 2024	48.84	49.73	48.81	49.14	49.14	2,700
01 Apr 2024	50.00	50.11	49.35	49.75	49.75	7,800
28 Mar 2024	49.86	49.86	49.58	49.70	49.70	400
27 Mar 2024	49.57	49.57	49.57	49.57	49.57	400
26 Mar 2024	49.92	49.92	49.37	49.37	49.37	400
25 Mar 2024	50.03	50.06	49.78	49.78	49.78	1,500
22 Mar 2024	49.76	50.12	49.76	49.85	49.85	600
21 Mar 2024	50.50	50.79	50.24	50.29	50.29	5,100
20 Mar 2024	48.77	49.20	48.77	49.20	49.20	200
19 Mar 2024	47.75	48.50	47.75	48.50	48.50	400
18 Mar 2024	49.10	49.10	48.61	48.61	48.61	1,200
15 Mar 2024	48.10	48.57	48.10	48.15	48.15	5,600
14 Mar 2024	48.53	48.70	48.12	48.12	48.12	800
13 Mar 2024	49.72	49.72	49.01	49.01	49.01	900
12 Mar 2024	48.91	50.08	48.91	50.08	50.08	1,500
11 Mar 2024	48.92	49.30	48.51	48.51	48.51	1,000
08 Mar 2024	51.89	51.89	49.98	49.98	49.98	2,100
07 Mar 2024	51.01	51.84	50.54	51.69	51.69	2,100
06 Mar 2024	50.42	51.05	50.42	50.54	50.54	1,600
05 Mar 2024	50.21	50.21	48.94	49.46	49.46	3,800
04 Mar 2024	50.48	50.50	50.25	50.25	50.25	2,300
01 Mar 2024	49.89	50.13	49.89	49.99	49.99	1,100
29 Feb 2024	48.23	48.51	48.23	48.51	48.51	400
28 Feb 2024	47.48	47.80	47.48	47.72	47.72	400
27 Feb 2024	48.25	48.25	48.12	48.12	48.12	200
26 Feb 2024	47.97	50.18	47.85	47.85	47.85	800
23 Feb 2024	47.64	47.64	47.64	47.64	47.64	600
22 Feb 2024	47.88	48.32	47.88	47.88	47.88	1,200
21 Feb 2024	45.97	45.97	45.90	45.90	45.90	3,600
20 Feb 2024	46.99	46.99	45.67	45.99	45.99	4,900
16 Feb 2024	46.64	47.54	46.64	47.25	47.25	1,000
15 Feb 2024	47.17	47.17	46.86	46.86	46.86	600
14 Feb 2024	45.63	46.21	45.63	46.21	46.21	400
13 Feb 2024	44.62	44.62	44.62	44.62	44.62	100
12 Feb 2024	45.92	45.92	45.28	45.28	45.28	400
09 Feb 2024	44.89	45.46	44.82	45.36	45.36	3,000
08 Feb 2024	43.93	44.25	43.93	44.25	44.25	200
07 Feb 2024	43.99	43.99	43.73	43.73	43.73	500
06 Feb 2024	43.43	43.43	43.43	43.43	43.43	100
05 Feb 2024	43.35	43.35	43.35	43.35	43.35	100
02 Feb 2024	43.27	43.27	43.27	43.27	43.27	100
01 Feb 2024	42.67	43.24	42.67	43.24	43.24	20,600
31 Jan 2024	42.47	42.60	42.47	42.60	42.60	200
30 Jan 2024	43.20	43.28	42.95	42.95	42.95	400
29 Jan 2024	42.87	43.15	42.57	43.15	43.15	400
26 Jan 2024	43.26	43.39	42.95	42.95	42.95	600
25 Jan 2024	44.46	44.49	43.79	43.79	43.79	3,700
24 Jan 2024	43.56	43.56	43.55	43.55	43.55	100
23 Jan 2024	42.67	43.01	42.67	43.01	43.01	300
22 Jan 2024	43.01	43.32	43.01	43.32	43.32	800
19 Jan 2024	41.96	42.45	41.96	42.45	42.45	300
18 Jan 2024	41.02	41.34	41.00	41.26	41.26	400
17 Jan 2024	39.82	39.98	39.82	39.98	39.98	300
16 Jan 2024	40.29	40.29	40.29	40.29	40.29	100
12 Jan 2024	40.34	40.43	40.34	40.43	40.43	200
11 Jan 2024	40.28	40.28	40.28	40.28	40.28	100
10 Jan 2024	40.24	40.24	40.24	40.24	40.24	200
09 Jan 2024	40.32	40.32	40.32	40.32	40.32	100
08 Jan 2024	39.57	40.21	39.57	40.21	40.21	800
05 Jan 2024	39.35	39.35	39.35	39.35	39.35	100
04 Jan 2024	39.36	39.36	39.36	39.36	39.36	100
03 Jan 2024	40.01	40.01	39.80	39.80	39.80	700
02 Jan 2024	41.14	41.14	40.62	40.62	40.62	400
29 Dec 2023	41.74	41.74	41.74	41.74	41.74	100
28 Dec 2023	42.00	42.00	42.00	42.00	42.00	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,719.35-227.58(-0.58%)

Hang Seng19,283.67+63.05(+0.33%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD69,958.23-1,330.45(-1.87%)

CMC Crypto 2001,521.99+33.45(+2.25%)

ProShares Nanotechnology ETF (TINY)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,719.35
-227.58(-0.58%)

Hang Seng
19,283.67
+63.05(+0.33%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
69,958.23
-1,330.45(-1.87%)

CMC Crypto 200
1,521.99
+33.45(+2.25%)