Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares Smart (TINT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.71 33.71 33.4471 33.4471 0
11th Dec 2025 (Thu) 33.71 33.8029 33.71 33.8029 0
10th Dec 2025 (Wed) 33.71 33.71 33.71 33.5631 100
9th Dec 2025 (Tue) 31.61 33.0582 31.61 33.0582 2
8th Dec 2025 (Mon) 31.61 33.0648 31.61 33.0648 0
5th Dec 2025 (Fri) 31.61 33.2501 31.61 33.2501 0
4th Dec 2025 (Thu) 31.61 33.1789 31.61 33.1789 0
3rd Dec 2025 (Wed) 31.61 33.3537 31.61 33.3537 0
2nd Dec 2025 (Tue) 31.61 33.0745 31.61 33.0745 0
1st Dec 2025 (Mon) 31.61 32.975 31.61 32.975 0
28th Nov 2025 (Fri) 31.61 33.0766 31.61 33.0766 0
27th Nov 2025 (Thu) 31.61 32.9625 31.61 32.9625 0
26th Nov 2025 (Wed) 31.61 32.9625 31.61 32.9625 0
25th Nov 2025 (Tue) 31.61 32.688 31.61 32.688 0
24th Nov 2025 (Mon) 31.61 31.68 31.61 31.9042 500
21st Nov 2025 (Fri) 31.35 31.66 31.35 31.66 0
20th Nov 2025 (Thu) 31.35 31.35 31.0889 31.0889 2
19th Nov 2025 (Wed) 31.35 31.35 31.34 31.0889 339
18th Nov 2025 (Tue) 31.37 31.37 31.21 31.2575 311
17th Nov 2025 (Mon) 32.89 32.89 31.945 31.945 0
14th Nov 2025 (Fri) 32.89 32.89 32.4743 32.4743 40
13th Nov 2025 (Thu) 32.89 32.89 32.5535 32.5535 0
12th Nov 2025 (Wed) 32.89 32.8953 32.89 32.8953 0
11th Nov 2025 (Tue) 32.89 32.89 32.662 32.662 0
10th Nov 2025 (Mon) 32.89 32.89 32.6582 32.6582 0
7th Nov 2025 (Fri) 32.89 32.89 32.099 32.099 0
6th Nov 2025 (Thu) 32.89 32.89 32.4116 32.4116 0
5th Nov 2025 (Wed) 32.89 32.89 32.7712 32.7712 0
4th Nov 2025 (Tue) 32.89 33.3275 32.89 33.3275 0
3rd Nov 2025 (Mon) 32.89 33.3275 32.89 33.3275 0
31st Oct 2025 (Fri) 32.89 33.56 32.89 33.56 0
30th Oct 2025 (Thu) 32.89 33.5214 32.89 33.5214 0
29th Oct 2025 (Wed) 32.89 34.001 32.89 34.001 0
28th Oct 2025 (Tue) 32.89 33.90 32.89 33.90 2
27th Oct 2025 (Mon) 32.89 34.1648 32.89 34.1648 0
24th Oct 2025 (Fri) 32.89 34.1034 32.89 34.1034 0
23rd Oct 2025 (Thu) 32.89 33.8329 32.89 33.8329 0
22nd Oct 2025 (Wed) 32.89 33.27 32.89 33.27 34
21st Oct 2025 (Tue) 32.89 33.4447 32.89 33.4447 106
20th Oct 2025 (Mon) 32.89 33.34 32.89 33.34 45
17th Oct 2025 (Fri) 32.89 32.895 32.89 32.895 31
16th Oct 2025 (Thu) 32.89 32.89 32.8297 32.8297 0
15th Oct 2025 (Wed) 32.89 32.89 32.87 32.8344 650
14th Oct 2025 (Tue) 32.62 32.62 32.3453 32.3453 0
13th Oct 2025 (Mon) 32.62 32.63 32.62 32.5925 1,698
FTSE 100 Latest
Value9,649.03
Change-54.13