ProShares Nanotechnology ETF - TINY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	38.39	38.39	38.39	38.39	38.39	211
May 08, 2025	39.07	38.82	38.82	39.07	38.82	200
May 07, 2025	37.91	37.91	37.91	37.91	37.91	100
May 06, 2025	37.53	37.58	37.58	37.58	37.53	145
May 05, 2025	38.45	37.82	37.82	38.45	37.8	1,000
May 02, 2025	38.19	38.23	38.23	38.23	38.19	326
May 01, 2025	36.97	36.83	36.83	37.25	36.81	5,000
April 30, 2025	36.87	36.87	36.87	36.87	36.87	100
April 29, 2025	36.85	36.98	36.98	36.98	36.85	502
April 28, 2025	37.24	37.39	37.39	37.39	37.24	1,600
April 25, 2025	37.49	37.62	37.62	37.62	37.49	818
April 24, 2025	36.92	37.28	37.28	37.28	36.87	5,024
April 23, 2025	36.67	36.11	36.11	36.67	36.11	824
April 22, 2025	34.71	34.71	34.71	34.71	34.71	200
April 21, 2025	34.21	34.11	34.11	34.21	33.85	400
April 17, 2025	34.61	34.78	34.78	34.78	34.61	219
April 16, 2025	34.6	34.81	34.81	34.81	34.6	348
April 15, 2025	36.08	36.08	36.08	36.08	36.08	100
April 14, 2025	36.34	36	36	36.34	36	7,100
April 11, 2025	34.36	35.35	35.35	35.35	34.36	247
April 10, 2025	34.28	34.39	34.39	34.39	34	900
April 09, 2025	32.2	36.54	36.54	36.83	32.2	1,800
April 08, 2025	34.11	32.3	32.3	34.11	32.3	427
April 07, 2025	31.16	33.28	33.28	33.28	31.16	7,500
April 04, 2025	32.78	32.78	32.78	32.78	32.78	332
April 03, 2025	35.08	34.83	34.83	35.42	34.83	435
April 02, 2025	35.91	38.1	38.1	38.1	35.91	5,038
April 01, 2025	37.69	37.69	37.69	37.69	37.69	100
March 31, 2025	37.74	37.74	37.74	37.74	37.74	145
March 28, 2025	38.28	38.28	38.28	38.28	38.28	100
March 27, 2025	39.58	39.58	39.58	39.58	39.58	100
March 26, 2025	40.05	40.26	40.26	40.26	40.05	300
March 25, 2025	41.4	41.12	41.12	41.4	41.12	500
March 24, 2025	41.65	41.65	41.65	41.65	41.65	600
March 21, 2025	40.21	40.88	40.88	40.88	40.21	934
March 20, 2025	41.16	41.33	41.33	41.33	41.16	134
March 19, 2025	41.75	41.75	41.75	41.75	41.75	100
March 18, 2025	41.6	41.6	41.6	41.6	41.6	143
March 17, 2025	41.39	42.19	42.19	42.19	41.39	500
March 14, 2025	41.49	41.49	41.49	41.49	41.49	100
March 13, 2025	40.1	40.33	40.33	40.33	40.1	440
March 12, 2025	40.15	40.38	40.38	40.38	40.15	300
March 11, 2025	39.26	39.57	39.57	39.57	39.13	335
March 10, 2025	39.3	39.56	39.56	39.56	39.03	528
March 07, 2025	40	41.23	41.23	41.23	39.97	400
March 06, 2025	41.12	40.46	40.46	41.12	40.46	200
March 05, 2025	41.62	41.62	41.62	41.62	41.62	300
March 04, 2025	40.17	40.7	40.7	40.7	39.93	900
March 03, 2025	41.87	40.53	40.53	41.87	40.38	917
February 28, 2025	41.49	41.97	41.97	41.97	41.02	1,629
February 27, 2025	41.98	41.98	41.98	41.98	41.98	210
February 26, 2025	43.98	43.91	43.91	43.98	43.69	237
February 25, 2025	43.68	43.01	43.01	43.68	43.01	300
February 24, 2025	45.64	44.83	44.83	45.64	44.83	412
February 21, 2025	46.94	45.45	45.45	46.94	45.45	638
February 20, 2025	46.22	46.68	46.68	46.68	46.22	400
February 19, 2025	46.18	46.7	46.7	46.74	46.18	300
February 18, 2025	46.4	46.4	46.4	46.4	46.4	100
February 14, 2025	45.65	45.4	45.4	45.65	45.27	1,600
February 13, 2025	45.75	45.75	45.75	45.75	45.75	106

ProShares Nanotechnology ETF (TINY) AMEX