TINT Historical Prices

NYSEARCA: TINTProSharesNatural ResourcesETFUSD

37.90+0.07 (+0.19%)

At close: Oct 9, 3:59 PM ET · Delayed 15 min

TINT price history

The price history for ProShares Smart Materials (TINT) on this page begins on October 25, 2021, when the stock closed at $40.05; it most recently closed at $37.90 on October 5, 2026. The highest price in this record is $42.75, reached on November 15, 2021; the latest close is 11.3% below that peak. Across the 4 complete calendar years in the table, TINT finished higher in 2 and lower in 2. Its best year was 2023 (+18.8%) and its worst was 2022 (-30.9%).

Over roughly 5 years the share price changed -5.4%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, TINT has gained 19.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

TINT returns

1 week

-1.84%

1 month

-2.68%

3 months

-1.67%

6 months

-1.92%

Year to date

+13.63%

1 year

+19.33%

3 years

+27.16%

TINT price return, excluding dividends.

TINT annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	34.88	37.90	42.55	33.54	+11.51%
2025	29.23	33.99	34.17	23.98	+16.56%
2024	33.07	29.16	34.72	28.90	-14.39%
2023	29.97	34.06	34.65	27.73	+18.82%
2022	40.68	28.67	41.83	25.42	-30.89%
2021*	40.05	41.48	42.75	38.58	+3.58%

TINT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	37.90	37.90	37.90	37.90	+0.19%	211
Oct 8, 2026	37.52	37.83	37.49	37.83	-2.78%	1.56K
Oct 6, 2026	38.98	38.98	38.91	38.91	+0.67%	900
Oct 5, 2026	38.65	38.65	38.65	38.65	+0.10%	200
Oct 2, 2026	38.45	38.61	38.45	38.61	+0.76%	400
Oct 1, 2026	37.73	38.32	37.67	38.32	+0.34%	2.20K
Sep 30, 2026	38.18	38.19	38.18	38.19	-0.24%	900
Sep 29, 2026	38.28	38.28	38.28	38.28	-0.40%	200
Sep 28, 2026	38.44	38.44	38.44	38.44	-0.21%	100
Sep 25, 2026	38.52	38.52	38.52	38.52	+0.96%	100
Sep 24, 2026	38.15	38.15	38.15	38.15	-0.53%	100
Sep 23, 2026	38.35	38.35	38.35	38.35	-0.95%	100
Sep 22, 2026	38.72	38.72	38.72	38.72	+1.63%	100
Sep 21, 2026	38.22	38.22	38.10	38.10	+0.65%	200
Sep 18, 2026	37.85	37.85	37.85	37.85	-0.65%	100
Sep 17, 2026	38.10	38.10	38.10	38.10	+0.68%	100
Sep 16, 2026	37.85	37.85	37.85	37.85	-0.43%	100
Sep 15, 2026	37.93	38.01	37.93	38.01	-0.34%	200
Sep 14, 2026	38.14	38.14	38.14	38.14	-2.13%	100
Sep 11, 2026	38.97	38.97	38.97	38.97	+1.05%	100
Sep 10, 2026	38.56	38.56	38.56	38.56	-0.98%	100
Sep 9, 2026	38.95	38.95	38.95	38.95	-1.27%	100
Sep 8, 2026	39.44	39.44	39.44	39.44	-1.05%	100
Sep 4, 2026	39.86	39.86	39.86	39.86	+0.49%	100
Sep 3, 2026	39.66	39.67	39.66	39.67	+0.03%	400
Sep 2, 2026	39.72	39.72	39.58	39.66	+0.44%	2.40K
Sep 1, 2026	39.48	39.48	39.48	39.48	-1.78%	500
Aug 31, 2026	40.40	40.40	40.20	40.20	+0.35%	100
Aug 28, 2026	40.12	40.15	40.06	40.06	-0.71%	500
Aug 27, 2026	40.35	40.35	40.35	40.35	+0.51%	2.90K
Aug 26, 2026	40.14	40.14	40.14	40.14	-0.29%	100
Aug 25, 2026	40.26	40.26	40.26	40.26	+1.09%	100
Aug 24, 2026	40.10	40.10	39.82	39.82	-0.77%	100
Aug 21, 2026	40.13	40.13	40.13	40.13	+0.16%	100
Aug 20, 2026	40.07	40.07	40.07	40.07	-1.20%	100
Aug 19, 2026	40.55	40.55	40.55	40.55	+0.12%	100
Aug 18, 2026	40.71	40.71	40.50	40.50	-2.32%	1.50K
Aug 17, 2026	41.66	41.72	41.46	41.46	-0.42%	3.80K
Aug 14, 2026	41.64	41.64	41.64	41.64	+0.62%	100
Aug 13, 2026	41.23	41.38	41.23	41.38	-0.79%	300
Aug 12, 2026	41.71	41.71	41.71	41.71	-0.15%	100
Aug 11, 2026	41.99	41.99	41.76	41.77	+0.32%	1.00K
Aug 10, 2026	42.24	42.24	41.64	41.64	-0.29%	600
Aug 7, 2026	41.75	41.76	41.75	41.76	+2.62%	300
Aug 6, 2026	40.68	40.69	40.68	40.69	-0.12%	500
Aug 5, 2026	40.80	40.80	40.74	40.74	+1.34%	100
Aug 4, 2026	40.22	40.26	40.20	40.20	+2.57%	800
Aug 3, 2026	39.19	39.19	39.19	39.19	+2.57%	100
Jul 31, 2026	37.89	38.42	37.89	38.21	-0.40%	1.30K
Jul 30, 2026	38.12	38.41	38.11	38.36	+2.85%	3.10K
Jul 29, 2026	37.30	37.30	37.30	37.30	-2.25%	100
Jul 28, 2026	38.16	38.16	38.16	38.16	-0.24%	100
Jul 27, 2026	38.25	38.25	38.25	38.25	-0.66%	100
Jul 24, 2026	38.50	38.50	38.50	38.50	-0.06%	100
Jul 23, 2026	38.42	38.53	38.42	38.53	-0.24%	200
Jul 22, 2026	38.62	38.62	38.62	38.62	+0.57%	100
Jul 21, 2026	38.44	38.44	38.40	38.40	+1.03%	400
Jul 20, 2026	38.01	38.01	38.01	38.01	-1.04%	400
Jul 17, 2026	38.41	38.41	38.41	38.41	-0.49%	200
Jul 16, 2026	38.75	38.75	38.60	38.60	-1.07%	300
Jul 15, 2026	39.01	39.01	39.01	39.01	+1.49%	100
Jul 14, 2026	38.58	38.77	38.44	38.44	+1.00%	2.10K
Jul 13, 2026	38.34	38.34	37.97	38.06	-1.25%	600
Jul 10, 2026	38.55	38.55	38.55	38.55	+1.46%	100
Jul 9, 2026	37.99	37.99	37.99	37.99	+0.15%	100
Jul 8, 2026	37.88	37.94	37.88	37.94	-2.03%	400
Jul 7, 2026	38.72	38.72	38.72	38.72	-0.53%	100
Jul 6, 2026	38.93	38.93	38.93	38.93	-0.60%	100
Jul 2, 2026	39.16	39.16	39.16	39.16	+0.31%	100
Jul 1, 2026	39.31	39.31	39.00	39.04	-2.07%	500
Jun 30, 2026	39.67	39.86	39.67	39.86	+0.55%	700
Jun 29, 2026	39.64	39.64	39.64	39.64	+0.96%	200
Jun 26, 2026	39.26	39.26	39.26	39.26	-0.80%	100
Jun 25, 2026	39.32	39.79	39.31	39.58	+0.46%	700
Jun 24, 2026	39.20	39.40	39.07	39.40	-0.71%	1.70K
Jun 23, 2026	39.75	39.75	39.68	39.68	-4.06%	400
Jun 22, 2026	41.37	41.37	41.36	41.36	-0.93%	200
Jun 18, 2026	41.75	41.75	41.75	41.75	+0.43%	300
Jun 17, 2026	41.62	41.62	41.57	41.57	-1.11%	500
Jun 16, 2026	42.29	42.29	42.04	42.04	-0.57%	200
Jun 15, 2026	42.29	42.29	42.28	42.28	+1.06%	200
Jun 12, 2026	41.95	41.95	41.53	41.84	+1.10%	2.00K
Jun 11, 2026	40.38	41.39	40.38	41.39	+4.43%	900
Jun 10, 2026	39.63	39.63	39.63	39.63	-0.42%	100
Jun 9, 2026	39.92	39.92	39.26	39.80	-0.10%	1.90K
Jun 8, 2026	39.84	40.09	39.65	39.84	-0.55%	1.40K
Jun 5, 2026	40.74	40.74	40.06	40.06	-3.81%	200
Jun 4, 2026	41.57	41.65	41.57	41.65	-0.11%	400
Jun 3, 2026	41.93	41.95	41.69	41.69	-2.01%	2.30K
Jun 2, 2026	42.55	42.55	42.55	42.55	+0.38%	300
Jun 1, 2026	42.00	42.38	41.89	42.38	+0.38%	2.30K
May 29, 2026	42.23	42.23	42.23	42.23	-0.63%	100
May 28, 2026	42.49	42.49	42.49	42.49	+1.01%	700
May 27, 2026	42.07	42.07	42.07	42.07	-0.05%	300
May 26, 2026	41.96	42.09	41.96	42.09	+3.05%	1.90K
May 22, 2026	40.68	40.84	40.68	40.84	+1.75%	600
May 21, 2026	39.69	40.48	39.69	40.14	+1.49%	1.90K
May 20, 2026	39.61	39.61	39.55	39.55	+0.57%	400
May 19, 2026	39.32	39.32	39.32	39.32	-3.18%	300
May 18, 2026	40.42	40.85	40.42	40.62	+0.07%	700
May 15, 2026	40.72	40.72	40.59	40.59	-4.30%	400
May 14, 2026	42.50	42.52	42.41	42.41	+1.18%	2.20K
May 13, 2026	41.95	41.95	41.81	41.92	+2.17%	1.30K
May 12, 2026	41.50	41.50	41.01	41.03	-0.67%	1.10K
May 11, 2026	40.44	41.35	40.44	41.30	+0.15%	2.50K
May 8, 2026	40.83	41.24	40.83	41.24	+1.84%	700
May 7, 2026	41.51	41.51	40.49	40.49	-2.78%	4.60K
May 6, 2026	41.88	41.88	41.37	41.65	+2.44%	3.50K
May 5, 2026	40.43	40.90	40.40	40.66	+6.37%	700
May 4, 2026	38.23	38.23	38.23	38.23	-4.38%	100
May 1, 2026	39.98	39.98	39.98	39.98	+0.04%	100
Apr 30, 2026	39.68	39.96	39.49	39.96	+2.19%	1.40K
Apr 29, 2026	39.00	39.11	38.99	39.11	-0.65%	300
Apr 28, 2026	39.36	39.36	39.36	39.36	-1.85%	100
Apr 27, 2026	40.11	40.11	40.11	40.11	-0.50%	200
Apr 24, 2026	40.31	40.31	40.31	40.31	+1.98%	100
Apr 23, 2026	39.52	39.52	39.52	39.52	-0.99%	100
Apr 22, 2026	39.92	39.92	39.92	39.92	+2.23%	600
Apr 21, 2026	39.53	39.53	39.05	39.05	-1.38%	300
Apr 20, 2026	39.63	39.63	39.59	39.59	-0.51%	300
Apr 17, 2026	39.82	39.86	39.80	39.80	+2.23%	400
Apr 16, 2026	38.93	38.93	38.93	38.93	+0.89%	100
Apr 15, 2026	38.59	38.59	38.58	38.58	-0.88%	500
Apr 14, 2026	38.92	38.92	38.92	38.92	+0.44%	300
Apr 13, 2026	38.36	38.75	38.36	38.75	+0.28%	500
Apr 10, 2026	38.64	38.64	38.64	38.64	+0.50%	100
Apr 9, 2026	38.47	38.47	38.45	38.45	+1.53%	300
Apr 8, 2026	37.87	37.87	37.87	37.87	+5.71%	100
Apr 7, 2026	35.83	35.83	35.83	35.83	-0.06%	200
Apr 6, 2026	35.64	35.85	35.64	35.85	+1.97%	200
Apr 2, 2026	35.97	36.04	35.15	35.16	-3.04%	800
Apr 1, 2026	36.26	36.26	36.26	36.26	+1.47%	100
Mar 31, 2026	35.74	35.74	35.74	35.74	+3.45%	100
Mar 30, 2026	34.40	34.61	34.26	34.54	-1.40%	800
Mar 27, 2026	34.85	35.24	34.85	35.03	-0.27%	700
Mar 26, 2026	35.41	35.41	35.13	35.13	-2.57%	200
Mar 25, 2026	36.25	36.25	36.05	36.05	+2.03%	500
Mar 24, 2026	34.62	35.40	34.62	35.34	+1.62%	700
Mar 23, 2026	34.77	34.77	34.77	34.77	+3.69%	100
Mar 20, 2026	33.54	33.54	33.54	33.54	-2.39%	100
Mar 19, 2026	34.05	34.36	34.05	34.36	-1.16%	200
Mar 18, 2026	34.76	34.76	34.76	34.76	-1.85%	100
Mar 17, 2026	35.42	35.42	35.42	35.42	+0.74%	3.30K
Mar 16, 2026	35.16	35.16	35.16	35.16	+1.92%	300
Mar 13, 2026	34.85	34.85	34.49	34.49	-1.30%	400
Mar 12, 2026	34.95	34.95	34.95	34.95	-1.80%	500
Mar 11, 2026	35.59	35.59	35.59	35.59	-0.49%	100
Mar 10, 2026	36.31	36.31	35.77	35.77	+0.43%	300
Mar 9, 2026	34.90	35.61	34.90	35.61	+2.54%	500
Mar 6, 2026	35.73	35.73	34.73	34.73	-4.26%	400
Mar 5, 2026	36.28	36.28	36.28	36.28	-3.45%	100
Mar 4, 2026	37.40	37.58	37.40	37.58	+0.06%	1.20K
Mar 3, 2026	36.75	37.55	36.39	37.55	-4.21%	700
Mar 2, 2026	39.21	39.21	39.21	39.21	-0.93%	100
Feb 27, 2026	39.57	39.57	39.57	39.57	-0.33%	200
Feb 26, 2026	39.78	39.78	39.32	39.70	-2.36%	1.80K
Feb 25, 2026	40.80	40.80	40.65	40.66	+1.42%	900
Feb 24, 2026	40.31	40.31	40.10	40.10	+1.89%	700
Feb 23, 2026	39.22	39.47	39.13	39.35	-0.05%	2.90K
Feb 20, 2026	39.33	39.37	39.33	39.37	+0.34%	300
Feb 19, 2026	39.24	39.24	39.24	39.24	-0.71%	100
Feb 18, 2026	39.60	39.60	39.52	39.52	+0.72%	400
Feb 17, 2026	39.67	39.67	37.33	39.24	-0.70%	2.20K
Feb 13, 2026	39.40	39.67	39.40	39.52	-0.03%	1.10K
Feb 12, 2026	40.15	40.15	39.53	39.53	-0.06%	2.60K
Feb 11, 2026	39.47	39.55	39.25	39.55	+1.00%	800
Feb 10, 2026	38.96	39.39	38.96	39.16	+1.51%	2.00K
Feb 9, 2026	38.02	38.58	38.02	38.58	+1.49%	500
Feb 6, 2026	37.31	38.16	37.30	38.01	+2.89%	800
Feb 5, 2026	36.85	36.95	36.85	36.95	-0.96%	200
Feb 4, 2026	37.30	37.30	37.30	37.30	+2.02%	100
Feb 3, 2026	36.22	36.56	36.22	36.56	+1.04%	500
Feb 2, 2026	36.44	36.44	36.19	36.19	+0.98%	300
Jan 30, 2026	35.90	36.06	35.84	35.84	-1.66%	600
Jan 29, 2026	36.44	36.44	36.44	36.44	+0.32%	200
Jan 28, 2026	36.57	36.57	36.32	36.32	-0.17%	400
Jan 27, 2026	36.52	36.57	36.34	36.39	+0.85%	700
Jan 26, 2026	36.23	36.23	36.08	36.08	-0.36%	500
Jan 23, 2026	36.17	36.21	36.17	36.21	+0.19%	600
Jan 22, 2026	35.86	36.14	35.86	36.14	+1.26%	1.10K
Jan 21, 2026	35.69	35.69	35.69	35.69	+2.40%	100
Jan 20, 2026	35.00	35.00	34.76	34.85	-1.73%	1.70K
Jan 16, 2026	35.65	35.65	35.47	35.47	-0.89%	300
Jan 15, 2026	35.78	35.78	35.78	35.78	+1.60%	100
Jan 14, 2026	35.22	35.22	35.22	35.22	+0.70%	100
Jan 13, 2026	34.98	34.98	34.98	34.98	-0.57%	100
Jan 12, 2026	35.18	35.18	35.18	35.18	+0.85%	100
Jan 9, 2026	34.88	34.88	34.88	34.88	+1.31%	100
Jan 8, 2026	34.24	34.43	34.24	34.43	-0.17%	100
Jan 7, 2026	35.01	35.01	34.49	34.49	-0.99%	300
Jan 6, 2026	34.84	34.84	34.84	34.84	+1.57%	100
Jan 5, 2026	34.19	34.30	34.19	34.30	+0.91%	500
Jan 2, 2026	33.86	33.99	33.86	33.99	+1.91%	200
Dec 31, 2025	33.35	33.35	33.35	33.35	-0.86%	100
Dec 30, 2025	33.64	33.64	33.64	33.64	-0.30%	200
Dec 29, 2025	33.74	33.74	33.74	33.74	+0.17%	100
Dec 26, 2025	33.69	33.69	33.69	33.69	-0.00%	100
Dec 24, 2025	33.69	33.69	33.69	33.69	+0.44%	100
Dec 23, 2025	33.54	33.54	33.54	33.54	+0.20%	100
Dec 22, 2025	33.47	33.47	33.47	33.47	+0.94%	100
Dec 19, 2025	33.16	33.16	33.16	33.16	+0.32%	100
Dec 18, 2025	33.12	33.12	32.92	33.06	+0.47%	1.50K
Dec 17, 2025	32.90	32.90	32.90	32.90	-0.94%	100
Dec 16, 2025	33.22	33.22	33.22	33.22	-0.52%	100
Dec 15, 2025	33.21	33.39	33.21	33.39	-0.17%	400
Dec 12, 2025	33.45	33.45	33.45	33.45	-1.05%	100
Dec 11, 2025	33.80	33.80	33.80	33.80	+0.72%	100
Dec 10, 2025	33.24	33.71	33.24	33.56	+1.53%	800
Dec 9, 2025	33.06	33.06	33.06	33.06	-0.02%	100
Dec 8, 2025	33.07	33.07	33.07	33.07	-0.56%	100
Dec 5, 2025	33.15	33.56	33.15	33.25	+0.21%	600
Dec 4, 2025	33.18	33.18	33.18	33.18	-0.52%	200
Dec 3, 2025	33.35	33.35	33.35	33.35	+0.84%	100
Dec 2, 2025	33.08	33.08	33.08	33.08	+0.30%	100
Dec 1, 2025	32.98	32.98	32.98	32.98	-0.31%	100
Nov 28, 2025	33.08	33.08	33.08	33.08	+0.35%	100
Nov 26, 2025	32.93	32.96	32.93	32.96	+0.84%	300
Nov 25, 2025	32.69	32.69	32.69	32.69	+2.46%	100
Nov 24, 2025	31.62	31.90	31.61	31.90	+0.77%	4.40K
Nov 21, 2025	31.66	31.66	31.66	31.66	+2.27%	100
Nov 20, 2025	30.96	30.96	30.96	30.96	-0.42%	100
Nov 19, 2025	31.35	31.35	31.01	31.09	-0.54%	600
Nov 18, 2025	31.40	31.40	31.21	31.26	-2.15%	800
Nov 17, 2025	31.95	31.95	31.95	31.95	-1.63%	100
Nov 14, 2025	32.62	32.62	32.47	32.47	-0.25%	700
Nov 13, 2025	32.55	32.55	32.55	32.55	-1.04%	100
Nov 12, 2025	32.90	32.90	32.90	32.90	+0.71%	300
Nov 11, 2025	32.66	32.66	32.66	32.66	+0.01%	100
Nov 10, 2025	32.66	32.66	32.66	32.66	+1.74%	100
Nov 7, 2025	32.10	32.10	32.10	32.10	-0.97%	100
Nov 6, 2025	32.50	32.50	32.41	32.41	-1.10%	300
Nov 5, 2025	32.77	32.77	32.77	32.77	+0.11%	100
Nov 4, 2025	32.73	32.73	32.73	32.73	-1.78%	100
Nov 3, 2025	33.47	33.47	33.33	33.33	-0.69%	400
Oct 31, 2025	33.53	33.56	33.53	33.56	+0.12%	300
Oct 30, 2025	33.52	33.52	33.52	33.52	-1.41%	100
Oct 29, 2025	34.09	34.09	34.00	34.00	+0.30%	1.00K
Oct 28, 2025	33.90	33.90	33.90	33.90	-0.78%	200
Oct 27, 2025	34.17	34.17	34.17	34.17	+0.18%	100
Oct 24, 2025	34.10	34.10	34.10	34.10	+0.80%	100
Oct 23, 2025	34.02	34.02	33.83	33.83	+1.69%	500
Oct 22, 2025	33.27	33.27	33.27	33.27	-0.52%	100
Oct 21, 2025	33.45	33.45	33.45	33.45	+0.31%	200
Oct 20, 2025	33.00	33.34	33.00	33.34	+1.35%	400
Oct 17, 2025	32.96	32.96	32.90	32.90	+0.20%	200
Oct 16, 2025	32.88	32.88	32.83	32.83	-0.01%	200
Oct 15, 2025	32.85	32.89	32.61	32.83	+1.51%	1.70K
Oct 14, 2025	32.35	32.35	32.35	32.35	-0.76%	300
Oct 13, 2025	32.05	32.63	32.05	32.59	+2.62%	1.60K
Oct 10, 2025	31.97	31.97	31.41	31.76	—	2.50K