ProShares Nanotechnology ETF - TINY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	61.47	60.83	60.83	61.47	60.83	650
February 04, 2026	63.93	61.6	61.6	63.93	60.59	3,200
February 03, 2026	63.8	63.12	63.12	63.8	63.12	823
February 02, 2026	64.86	63.68	63.68	64.86	63.43	1,801
January 30, 2026	64.24	63.3	63.3	64.24	63.3	703
January 29, 2026	63.75	64.71	64.71	64.94	63.75	800
January 28, 2026	64.58	64.72	64.72	65.04	64.58	1,112
January 27, 2026	64.22	64.2	64.2	64.39	64.2	1,009
January 26, 2026	62.71	62.46	62.46	63.57	62.46	3,400
January 23, 2026	62.75	62.72	62.72	63.03	62.72	1,200
January 22, 2026	63.52	63.52	63.52	63.52	63.52	400
January 21, 2026	61.96	63.32	63.32	63.32	61.96	2,100
January 20, 2026	62.4	61.55	61.55	62.4	61.03	1,916
January 16, 2026	62.74	62.41	62.41	62.81	62.41	1,400
January 15, 2026	62.79	61.99	61.99	65.41	61.99	5,900
January 14, 2026	60.54	60.2	60.2	60.54	60.2	445
January 13, 2026	60.6	60.27	60.27	60.6	60.26	812
January 12, 2026	61.55	60.42	60.42	61.55	60.08	2,000
January 09, 2026	57.34	59.81	59.81	59.81	57.34	300
January 08, 2026	57.66	57.66	57.66	57.66	57.66	119
January 07, 2026	57.85	58.33	58.33	58.33	57.85	245
January 06, 2026	58.4	58.4	58.4	58.4	58.4	204
January 05, 2026	57.1	57.15	57.15	57.23	57.02	1,200
January 02, 2026	54.83	55.4	55.4	55.4	54.83	200
December 31, 2025	53.78	53.23	53.23	53.78	52.81	1,100
December 30, 2025	53.88	53.88	53.88	53.88	53.88	145
December 29, 2025	53.69	53.69	53.69	53.69	53.69	100
December 26, 2025	54.37	54	54	54.37	54	423
December 24, 2025	53.95	53.95	53.95	53.95	53.95	100
December 23, 2025	53.33	53.33	53.27	53.33	53.33	100
December 22, 2025	53.29	53.29	53.23	53.29	53.29	137
December 19, 2025	52.31	52.29	52.23	52.34	52.29	707
December 18, 2025	51.34	51.34	51.34	51.34	51.34	112
December 17, 2025	51	50.8	50.8	51.52	50.8	400
December 16, 2025	52.25	52.25	52.25	52.25	52.25	207
December 15, 2025	52.83	52.78	52.78	52.85	52.68	841
December 12, 2025	52.88	52.88	52.88	52.88	52.88	140
December 11, 2025	54.5	54.78	54.78	54.78	54.48	700
December 10, 2025	54.3	55.15	55.15	55.15	54.3	722
December 09, 2025	54.21	54.21	54.21	54.21	54.21	129
December 08, 2025	54.14	53.9	53.9	54.14	53.68	400
December 05, 2025	53.62	53.62	53.62	53.62	53.62	100
December 04, 2025	53.36	53.36	53.36	53.36	53.36	300
December 03, 2025	53.14	53.14	53.14	53.14	53.14	100
December 02, 2025	52.07	52.07	52.07	52.07	52.07	335
December 01, 2025	51.37	51.37	51.37	51.37	51.37	100
November 28, 2025	51.7	51.73	51.73	51.73	51.7	146
November 26, 2025	51.59	51.59	51.59	51.59	51.59	126
November 25, 2025	50.17	50.87	50.87	50.87	50.17	1,500
November 24, 2025	46.75	49.98	49.98	49.98	46.75	703
November 21, 2025	48.57	48.57	48.57	48.57	48.57	122
November 20, 2025	47.73	47.73	47.73	47.73	47.73	200
November 19, 2025	49.13	49.13	49.13	49.13	49.13	147
November 18, 2025	48.79	48.59	48.59	48.79	48.59	700
November 17, 2025	49.8	49.3	49.3	49.8	49.3	339
November 14, 2025	50.04	50.12	50.12	50.12	50.04	400
November 13, 2025	50.31	50.31	50.31	50.31	50.31	100
November 12, 2025	51.59	51.59	51.59	51.59	51.59	100
November 11, 2025	51.6	51.6	51.6	51.6	51.6	200
November 10, 2025	52.15	52.69	52.69	52.69	52.15	836

ProShares Nanotechnology ETF (TINY) AMEX