Dark

TINY
ProShares Nanotechnology ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:15:44 PM EDT

79.89USD+0.469%(+0.37)3,356

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-79.52)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

80.16USD+0.337%(+0.27)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	79.7700	80.1590	79.6300	80.1590	+0.807%	3,356	0.000%
2026-09-30	79.7900	79.7900	79.5174	79.5174	+0.362%	648	+0.807%
2026-09-29	78.6100	79.4200	78.6100	79.2308	+1.578%	2,018	+1.172%
2026-09-28	77.5200	78.0050	76.7400	78.0000	-0.089%	5,637	+2.768%
2026-09-25	77.6100	78.0695	77.6100	78.0695	+1.934%	916	+2.676%
2026-09-24	75.6800	76.5884	75.2500	76.5884	+0.320%	1,111	+4.662%
2026-09-23	75.8050	76.3439	75.8050	76.3439	-0.932%	384	+4.997%
2026-09-22	76.6550	77.0618	76.3650	77.0618	+1.454%	1,766	+4.019%
2026-09-21	74.0700	75.9575	74.0700	75.9575	+2.546%	661	+5.531%
2026-09-18	73.2100	74.0719	72.2200	74.0719	+2.089%	2,832	+8.218%
2026-09-17	72.7300	72.7300	72.5562	72.5562	+1.457%	1,337	+10.478%
2026-09-16	72.1500	72.2950	71.5142	71.5142	+1.026%	1,387	+12.088%
2026-09-15	70.6000	70.7878	70.3400	70.7878	-0.492%	1,411	+13.238%
2026-09-14	72.4500	72.4500	71.1377	71.1377	-4.651%	2,516	+12.681%
2026-09-11	74.8800	74.8800	74.6075	74.6075	+0.576%	322	+7.441%
2026-09-10	75.7000	75.7000	74.1000	74.1800	-2.218%	1,243	+8.060%
2026-09-09	75.8627	75.8627	75.8627	75.8627	-1.287%	184	+5.663%
2026-09-08	76.2500	77.0000	76.2500	76.8514	+0.515%	677	+4.304%
2026-09-04	76.0601	76.4580	76.0601	76.4580	+2.126%	443	+4.841%
2026-09-03	73.9550	75.0600	73.9550	74.8667	+0.312%	1,436	+7.069%
2026-09-02	73.4700	74.6337	73.4700	74.6337	+0.585%	1,088	+7.403%
2026-09-01	74.2000	74.2000	74.2000	74.2000	+0.856%	1,204	+8.031%
2026-08-31	76.1050	76.1050	72.8400	73.5700	-3.241%	1,363	+8.956%
2026-08-28	76.1450	76.4400	75.8600	76.0339	-3.103%	1,619	+5.425%
2026-08-27	77.7701	78.4691	77.7701	78.4691	+2.158%	2,278	+2.154%
2026-08-26	77.1300	77.1300	76.5200	76.8118	-0.977%	12,383	+4.358%
2026-08-25	77.0800	77.6100	76.7700	77.5699	+1.571%	5,881	+3.338%
2026-08-24	76.5900	76.7750	75.7400	76.3699	-2.073%	3,793	+4.962%
2026-08-21	78.0000	78.0000	77.1400	77.9868	+0.313%	1,598	+2.785%
2026-08-20	77.3492	77.7432	77.3492	77.7432	-0.163%	1,360	+3.107%
2026-08-19	77.9401	78.5000	76.4300	77.8698	-2.432%	11,776	+2.940%
2026-08-18	81.4200	81.4200	79.3001	79.8111	-4.238%	8,814	+0.436%
2026-08-17	82.9400	83.3429	82.9400	83.3429	+1.482%	813	-3.820%
2026-08-14	82.2850	82.2850	82.0200	82.1256	-1.239%	1,836	-2.395%
2026-08-13	83.2500	84.1300	83.1556	83.1556	-0.100%	2,471	-3.604%
2026-08-12	82.8050	83.4200	82.8050	83.2388	+3.464%	7,324	-3.700%
2026-08-11	80.3105	80.4516	80.3105	80.4516	+1.563%	664	-0.364%
2026-08-10	79.4950	79.4950	79.2000	79.2133	-1.376%	766	+1.194%
2026-08-07	79.7500	80.3184	79.7500	80.3184	+0.722%	755	-0.198%
2026-08-06	79.0100	80.3500	79.0100	79.7426	-0.496%	1,364	+0.522%
2026-08-05	80.9700	80.9700	79.8500	80.1404	+0.603%	1,856	+0.023%
2026-08-04	79.1900	80.1300	78.7500	79.6603	+3.053%	7,566	+0.626%
2026-08-03	75.9300	77.7624	75.9300	77.3000	+1.138%	1,180	+3.699%
2026-07-31	78.3800	78.3800	76.3700	76.4300	+1.476%	7,317	+4.879%
2026-07-30	72.6100	75.4000	72.6100	75.3183	+7.598%	13,834	+6.427%
2026-07-29	73.7900	73.7900	69.8250	70.0000	-5.081%	10,761	+14.513%
2026-07-28	75.0000	75.0000	72.6300	73.7472	-5.854%	7,374	+8.694%
2026-07-27	81.1100	81.1100	77.1750	78.3329	-2.194%	4,289	+2.331%
2026-07-24	80.8500	81.1500	79.8750	80.0898	-2.721%	3,475	+0.086%
2026-07-23	82.6000	82.6000	81.6800	82.3300	+0.134%	2,136	-2.637%
2026-07-22	82.2300	82.8400	82.1400	82.2200	-0.533%	24,052	-2.507%
2026-07-21	81.7300	82.8600	81.5300	82.6605	+4.700%	8,789	-3.026%
2026-07-20	80.1300	80.3650	78.9100	78.9500	-0.800%	5,586	+1.531%
2026-07-17	80.0000	80.6650	77.5900	79.5863	-3.724%	7,792	+0.720%
2026-07-16	82.8000	84.6250	82.4800	82.6650	-2.102%	3,931	-3.032%
2026-07-15	85.9200	86.0050	83.2500	84.4400	-1.311%	3,807	-5.070%
2026-07-14	84.7200	85.9600	84.4100	85.5618	+2.888%	14,346	-6.315%
2026-07-13	83.9200	84.5652	82.6600	83.1600	-3.694%	76,192	-3.609%
2026-07-10	85.3300	87.1599	84.5700	86.3500	+0.454%	63,904	-7.170%
2026-07-09	85.0000	86.7900	84.6600	85.9600	+4.970%	22,734	-6.748%
2026-07-08	80.8600	82.6950	80.2200	81.8900	+0.208%	7,157	-2.114%
2026-07-07	82.0200	82.6950	80.1000	81.7200	-5.515%	30,654	-1.910%
2026-07-06	88.7700	88.8200	86.2600	86.4900	+0.248%	16,203	-7.320%
2026-07-02	91.2700	92.1300	83.1600	86.2761	-7.347%	65,957	-7.090%
2026-07-01	96.8200	96.8200	92.5000	93.1173	-4.042%	13,881	-13.916%
2026-06-30	92.4000	97.1200	92.3750	97.0400	+4.795%	22,898	-17.396%
2026-06-29	90.4100	92.7200	87.5001	92.6000	+3.406%	13,913	-13.435%
2026-06-26	87.9800	90.2300	87.5000	89.5500	-2.695%	21,441	-10.487%
2026-06-25	92.8800	92.8800	90.2000	92.0300	+3.290%	22,724	-12.899%
2026-06-24	89.0400	90.6000	87.0001	89.0990	+0.441%	57,589	-10.034%
2026-06-23	90.4000	90.5900	86.6100	88.7075	-6.242%	32,641	-9.637%
2026-06-22	96.8800	96.8800	93.9301	94.6133	+0.732%	14,704	-15.277%
2026-06-18	93.8900	94.6700	92.4500	93.9261	+3.747%	18,260	-14.657%
2026-06-17	90.1000	92.3990	90.1000	90.5334	+0.873%	34,140	-11.459%
2026-06-16	92.2500	94.4500	89.7500	89.7500	-2.973%	53,482	-10.686%
2026-06-15	94.5000	94.5000	91.5000	92.5000	+1.581%	32,139	-13.342%
2026-06-12	88.0500	94.7600	87.0100	91.0600	+5.887%	25,668	-11.971%
2026-06-11	84.5100	87.6700	83.5000	85.9970	+3.576%	13,836	-6.789%
2026-06-10	85.9000	86.1800	82.2000	83.0280	-2.504%	69,054	-3.455%
2026-06-09	84.4100	88.0300	82.6000	85.1600	+4.681%	93,682	-5.872%
2026-06-08	84.2600	84.2600	81.2850	81.3523	+0.914%	2,126	-1.467%
2026-06-05	82.5000	82.5000	80.3100	80.6155	-2.674%	1,448	-0.566%
2026-06-04	85.0400	86.9800	82.8304	82.8304	-2.603%	1,057	-3.225%
2026-06-03	83.5400	85.0437	83.5400	85.0437	+2.632%	365	-5.744%
2026-06-02	82.3650	84.6900	82.3400	82.8628	-0.063%	1,724	-3.263%
2026-06-01	82.3699	82.9152	82.0900	82.9152	+0.585%	1,289	-3.324%
2026-05-29	83.9100	84.4600	82.4328	82.4328	+0.296%	3,723	-2.758%
2026-05-28	82.3050	82.3050	82.1200	82.1897	-0.163%	1,495	-2.471%
2026-05-27	83.0450	83.2399	81.1100	82.3238	-0.241%	1,092	-2.630%
2026-05-26	83.3900	83.3900	79.8901	82.5226	+2.865%	1,495	-2.864%
2026-05-22	82.3400	82.3400	80.2243	80.2243	+2.322%	480	-0.081%
2026-05-21	77.7850	78.4034	77.7850	78.4034	-0.114%	3,305	+2.239%
2026-05-20	78.4932	78.4932	78.4932	78.4932	+3.098%	614	+2.122%
2026-05-19	74.7600	76.5650	74.7600	76.1343	-0.745%	1,354	+5.286%
2026-05-18	78.2700	78.2700	76.7056	76.7056	-6.559%	1,808	+4.502%
2026-05-15	82.2500	82.2500	81.3750	82.0896	-2.809%	1,681	-2.352%
2026-05-14	85.0000	85.0000	83.8650	84.4621	+0.439%	1,541	-5.095%
2026-05-13	83.0300	84.0928	83.0300	84.0928	+0.559%	1,018	-4.678%
2026-05-12	82.2900	84.0000	82.2500	83.6250	-0.490%	1,949	-4.145%
2026-05-11	84.4000	84.6300	83.2300	84.0364	+2.464%	4,115	-4.614%
2026-05-08	79.1500	83.1900	78.9000	82.0152	+3.825%	2,975	-2.263%
2026-05-07	82.5000	82.5000	78.9936	78.9936	-1.809%	2,040	+1.475%
2026-05-06	79.7700	81.1800	79.7700	80.4487	+4.203%	4,013	-0.360%
2026-05-05	76.2250	77.9300	76.2250	77.2040	+4.850%	2,039	+3.828%
2026-05-04	74.3600	75.0750	73.6329	73.6329	-0.887%	1,924	+8.863%
2026-05-01	75.4300	75.6700	74.1300	74.2917	+2.436%	746	+7.898%
2026-04-30	70.5900	72.9500	70.5900	72.5249	+1.660%	5,097	+10.526%
2026-04-29	71.3403	71.3403	71.3403	71.3403	+0.664%	323	+12.361%
2026-04-28	73.4000	73.4000	69.9401	70.8700	-3.938%	2,547	+13.107%
2026-04-27	75.7100	75.7100	73.7750	73.7750	-3.975%	701	+8.653%
2026-04-24	75.7550	76.8292	74.0001	76.8292	+2.170%	1,186	+4.334%
2026-04-23	76.3890	76.3890	74.2600	75.1972	+0.669%	2,608	+6.598%
2026-04-22	78.2700	78.2700	74.2000	74.6973	+1.751%	1,425	+7.312%
2026-04-21	76.2400	76.3700	73.2650	73.4120	+0.054%	5,099	+9.191%
2026-04-20	73.2000	74.7490	73.1700	73.3723	+0.309%	1,293	+9.250%
2026-04-17	73.1463	73.1463	73.1463	73.1463	+2.506%	834	+9.587%
2026-04-16	71.3582	71.3582	71.3582	71.3582	-0.075%	348	+12.333%
2026-04-15	71.1750	72.3400	69.7500	71.4120	-0.214%	1,657	+12.249%
2026-04-14	71.4850	73.1500	71.1900	71.5651	+2.349%	1,345	+12.009%
2026-04-13	69.9100	71.3199	69.9100	69.9223	-0.069%	1,333	+14.640%
2026-04-10	69.9500	71.3000	69.9500	69.9706	+1.518%	1,034	+14.561%
2026-04-09	68.9246	68.9246	68.9246	68.9246	+2.189%	538	+16.300%
2026-04-08	66.4800	67.4480	66.4800	67.4480	+6.795%	4,092	+18.846%
2026-04-07	61.7500	63.1567	61.7500	63.1567	+0.441%	1,278	+26.921%
2026-04-06	62.4900	62.8791	62.4900	62.8791	+0.501%	842	+27.481%
2026-04-02	61.2800	64.5300	61.2800	62.5659	-0.619%	649	+28.119%
2026-04-01	60.8401	65.4500	60.8401	62.9553	+2.691%	5,721	+27.327%
2026-03-31	60.2500	61.3058	59.8900	61.3058	+5.098%	1,423	+30.753%
2026-03-30	60.6700	60.6700	58.1200	58.3319	-3.502%	2,486	+37.419%
2026-03-27	62.1200	62.1200	59.4500	60.4487	-1.998%	887	+32.607%
2026-03-26	61.6813	61.6813	61.6813	61.6813	-4.486%	65	+29.957%
2026-03-25	67.0000	67.0000	64.5784	64.5784	+1.009%	936	+24.127%
2026-03-24	65.6900	68.2299	63.9333	63.9333	+1.297%	4,166	+25.379%
2026-03-23	62.8950	63.1145	62.8950	63.1145	+2.252%	972	+27.006%
2026-03-20	63.5500	63.5500	61.3100	61.7247	-2.861%	1,910	+29.865%
2026-03-19	62.4100	63.5425	62.4100	63.5425	+0.356%	1,152	+26.150%
2026-03-18	63.7850	63.7850	63.3150	63.3168	-0.680%	689	+26.600%
2026-03-17	61.6800	63.7500	61.5600	63.7500	+2.010%	1,679	+25.740%
2026-03-16	64.0100	64.0100	61.9700	62.4941	+1.084%	1,032	+28.267%
2026-03-13	63.2100	63.2100	61.2900	61.8240	+0.900%	811	+29.657%
2026-03-12	60.4350	62.5000	60.4350	61.2723	-3.104%	973	+30.824%
2026-03-11	64.4700	64.5700	63.2350	63.2350	-2.052%	1,053	+26.764%
2026-03-10	62.0900	64.5600	62.0900	64.5600	+6.826%	717	+24.162%
2026-03-09	61.0000	61.0000	58.0001	60.4350	-2.043%	3,462	+32.637%
2026-03-06	62.0000	62.0050	61.5750	61.6956	-3.345%	1,171	+29.927%
2026-03-05	64.5750	64.5750	63.3450	63.8309	-1.812%	1,674	+25.580%
2026-03-04	64.7300	65.0088	64.7300	65.0088	+1.080%	792	+23.305%
2026-03-03	67.9100	67.9100	62.0000	64.3140	-6.629%	2,831	+24.637%
2026-03-02	65.9000	68.8800	65.0100	68.8800	+1.781%	3,430	+16.375%
2026-02-27	68.1800	68.4200	66.4100	67.6750	-1.764%	3,685	+18.447%
2026-02-26	70.7100	70.7100	67.0000	68.8901	-1.684%	3,006	+16.358%
2026-02-25	68.6000	70.2290	68.6000	70.0700	+3.817%	3,101	+14.398%
2026-02-24	67.7100	67.7100	67.0000	67.4936	+2.714%	1,037	+18.765%
2026-02-23	65.8350	66.9000	64.5500	65.7103	-0.483%	3,033	+21.988%
2026-02-20	66.0291	66.0291	66.0291	66.0291	-0.757%	493	+21.400%
2026-02-19	66.4700	66.5326	66.4700	66.5326	+0.927%	824	+20.481%
2026-02-18	66.2300	67.2600	65.0101	65.9213	-0.184%	3,512	+21.598%
2026-02-17	65.0577	66.4390	64.0400	66.0428	-1.176%	2,395	+21.374%
2026-02-13	67.1000	67.1000	65.0000	66.8290	+2.209%	3,868	+19.946%
2026-02-12	68.7800	68.7800	64.0000	65.3844	-3.743%	4,823	+22.597%
2026-02-11	68.4100	68.4100	66.8105	67.9269	+3.488%	5,564	+18.008%
2026-02-10	66.0100	66.6700	65.6376	65.6376	+1.217%	3,592	+22.124%
2026-02-09	64.4400	65.1100	62.9900	64.8483	+0.544%	1,449	+23.610%
2026-02-06	62.9500	64.8299	62.9500	64.4975	+6.036%	1,503	+24.282%
2026-02-05	61.4700	61.4700	60.8259	60.8259	-1.249%	650	+31.784%
2026-02-04	63.9300	63.9300	60.5900	61.5954	-2.420%	3,189	+30.138%
2026-02-03	63.7950	63.7950	63.1231	63.1231	-0.867%	823	+26.988%
2026-02-02	64.8600	64.8600	63.4300	63.6753	+0.594%	1,801	+25.887%
2026-01-30	64.2350	64.2350	63.2995	63.2995	-2.177%	703	+26.634%
2026-01-29	63.7500	64.9400	63.7500	64.7082	-0.018%	796	+23.878%
2026-01-28	64.5846	65.0400	64.5846	64.7198	+0.816%	1,112	+23.855%
2026-01-27	64.2200	64.3900	64.1957	64.1957	+2.777%	1,009	+24.867%
2026-01-26	62.7100	63.5700	62.4612	62.4612	-0.412%	3,389	+28.334%
2026-01-23	62.7500	63.0322	62.7193	62.7193	-1.259%	1,178	+27.806%
2026-01-22	63.5189	63.5189	63.5189	63.5189	+0.311%	367	+26.197%
2026-01-21	61.9600	63.3217	61.9600	63.3217	+2.877%	2,085	+26.590%
2026-01-20	62.4000	62.4000	61.0300	61.5506	-1.371%	1,916	+30.233%
2026-01-16	62.7350	62.8065	62.4062	62.4062	+0.679%	1,361	+28.447%
2026-01-15	62.7900	65.4100	61.9856	61.9856	+2.958%	5,869	+29.319%
2026-01-14	60.5350	60.5350	60.2045	60.2045	-0.101%	445	+33.145%
2026-01-13	60.6000	60.6000	60.2550	60.2651	-0.259%	812	+33.011%
2026-01-12	61.5500	61.5500	60.0800	60.4214	+1.015%	1,984	+32.667%
2026-01-09	57.3400	59.8140	57.3400	59.8140	+3.739%	292	+34.014%
2026-01-08	57.6582	57.6582	57.6582	57.6582	-1.155%	119	+39.024%
2026-01-07	57.8500	58.3322	57.8500	58.3322	-0.113%	245	+37.418%
2026-01-06	58.3983	58.3983	58.3983	58.3983	+2.183%	204	+37.263%
2026-01-05	57.0980	57.2300	57.0200	57.1507	+3.153%	1,174	+40.259%
2026-01-02	54.8300	55.4036	54.8300	55.4036	+4.091%	184	+44.682%
2025-12-31	53.7800	53.7800	52.8100	53.2260	-1.217%	1,076	+50.601%
2025-12-30	53.8818	53.8818	53.8818	53.8818	+0.360%	145	+48.768%
2025-12-29	53.6883	53.6883	53.6883	53.6883	-0.584%	87	+49.304%
2025-12-26	54.3700	54.3700	54.0039	54.0039	+0.099%	423	+48.432%
2025-12-24	53.9507	53.9507	53.9507	53.9507	+1.172%	50	+48.578%
2025-12-23	53.3259	53.3259	53.3259	53.3259	+0.075%	42	+50.319%
2025-12-22	53.2859	53.2859	53.2859	53.2859	+1.909%	137	+50.432%
2025-12-19	52.3050	52.3400	52.2877	52.2877	+1.849%	707	+53.304%
2025-12-18	51.3384	51.3384	51.3384	51.3384	+1.068%	112	+56.138%
2025-12-17	51.0000	51.5200	50.7961	50.7961	-2.780%	386	+57.805%
2025-12-16	52.2484	52.2484	52.2484	52.2484	-1.016%	207	+53.419%
2025-12-15	52.8300	52.8500	52.6800	52.7848	-0.178%	841	+51.860%
2025-12-12	52.8787	52.8787	52.8787	52.8787	-3.471%	140	+51.590%
2025-12-11	54.5000	54.7803	54.4800	54.7803	-0.674%	692	+46.328%
2025-12-10	54.3000	55.1522	54.3000	55.1522	+1.733%	722	+45.341%
2025-12-09	54.2126	54.2126	54.2126	54.2126	+0.579%	129	+47.860%
2025-12-08	54.1400	54.1400	53.6800	53.9006	+0.515%	350	+48.716%
2025-12-05	53.6243	53.6243	53.6243	53.6243	+0.504%	89	+49.483%
2025-12-04	53.3555	53.3555	53.3555	53.3555	+0.406%	280	+50.236%
2025-12-03	53.1398	53.1398	53.1398	53.1398	+2.052%	78	+50.846%
2025-12-02	52.0715	52.0715	52.0715	52.0715	+1.370%	335	+53.940%
2025-12-01	51.3677	51.3677	51.3677	51.3677	-0.693%	74	+56.049%
2025-11-28	51.7000	51.7260	51.7000	51.7260	+0.262%	146	+54.968%
2025-11-26	51.5909	51.5909	51.5909	51.5909	+1.411%	126	+55.374%
2025-11-25	50.1700	50.8730	50.1700	50.8730	+1.793%	1,468	+57.567%
2025-11-24	46.7500	49.9771	46.7500	49.9771	+2.889%	703	+60.391%
2025-11-21	48.5736	48.5736	48.5736	48.5736	+1.773%	122	+65.026%
2025-11-20	47.7272	47.7272	47.7272	47.7272	-2.859%	150	+67.952%
2025-11-19	49.1321	49.1321	49.1321	49.1321	+1.119%	147	+63.150%
2025-11-18	48.7900	48.7900	48.5885	48.5885	-1.449%	671	+64.975%
2025-11-17	49.8000	49.8000	49.3028	49.3028	-1.627%	339	+62.585%
2025-11-14	50.0400	50.1181	50.0400	50.1181	-0.384%	358	+59.940%
2025-11-13	50.3112	50.3112	50.3112	50.3112	-2.486%	14	+59.326%
2025-11-12	51.5940	51.5940	51.5940	51.5940	-0.003%	53	+55.365%
2025-11-11	51.5955	51.5955	51.5955	51.5955	-2.079%	181	+55.360%
2025-11-10	52.1500	52.6910	52.1500	52.6910	+3.784%	836	+52.130%
2025-11-07	49.7701	50.7700	49.7701	50.7700	-0.344%	705	+57.887%
2025-11-06	53.2000	53.2000	50.5200	50.9451	-1.964%	461	+57.344%
2025-11-05	51.7280	52.3300	51.7280	51.9657	-0.574%	320	+54.254%
2025-11-04	54.3300	54.5000	52.2650	52.2655	-2.734%	1,307	+53.369%
2025-11-03	53.5500	53.7344	53.5500	53.7344	+0.471%	716	+49.176%
2025-10-31	53.6400	53.7800	53.2960	53.4827	+0.170%	1,103	+49.878%
2025-10-30	54.4500	54.4900	53.3917	53.3917	-1.502%	2,296	+50.134%
2025-10-29	54.4700	54.4750	54.2059	54.2059	+1.009%	1,323	+47.879%
2025-10-28	53.6643	53.6643	53.6643	53.6643	-0.666%	230	+49.371%
2025-10-27	54.0242	54.0242	54.0242	54.0242	+1.030%	377	+48.376%
2025-10-24	53.4736	53.4736	53.4736	53.4736	+1.264%	200	+49.904%
2025-10-23	52.8060	52.8060	52.8060	52.8060	+2.737%	96	+51.799%
2025-10-22	50.7200	51.3991	50.7200	51.3991	-1.519%	332	+55.954%
2025-10-21	52.7800	52.7800	52.1917	52.1917	-0.469%	650	+53.586%
2025-10-20	52.7900	52.7900	52.4375	52.4375	+1.767%	739	+52.866%
2025-10-17	51.5270	51.5270	51.5270	51.5270	-0.612%	217	+55.567%
2025-10-16	52.2590	52.2590	51.8000	51.8443	+0.214%	705	+54.615%
2025-10-15	51.6800	51.7335	51.3914	51.7335	+2.606%	684	+54.946%
2025-10-14	49.0800	50.5500	49.0800	50.4195	-0.779%	1,065	+58.984%
2025-10-13	50.8151	50.8151	50.8151	50.8151	+4.419%	165	+57.746%
2025-10-10	48.6645	48.6645	48.6645	48.6645	-5.734%	360	+64.718%
2025-10-09	51.6248	51.6248	51.6248	51.6248	-0.545%	165	+55.272%
2025-10-08	52.7600	52.7600	51.5756	51.9076	+0.883%	1,555	+54.426%
2025-10-07	51.8400	51.8400	51.4535	51.4535	-3.325%	434	+55.789%
2025-10-06	53.7800	53.7800	53.2229	53.2229	+0.782%	718	+50.610%
2025-10-03	54.6500	54.6500	52.8100	52.8100	-0.637%	1,823	+51.788%
2025-10-02	54.0500	54.0500	52.9250	53.1488	+1.338%	769	+50.820%
2025-10-01	50.6838	52.4473	50.6838	52.4473	+3.244%	697	+52.837%
2025-09-30	50.7995	50.7995	50.7995	50.7995	+0.918%	193	+57.795%
2025-09-29	50.6450	50.6450	50.2500	50.3374	+0.733%	786	+59.243%
2025-09-26	49.4600	49.9710	49.4600	49.9710	+0.448%	714	+60.411%
2025-09-25	49.5800	49.8450	48.6800	49.7483	-1.190%	1,936	+61.129%
2025-09-24	50.5400	50.5400	50.3475	50.3475	-1.492%	376	+59.211%
2025-09-23	51.8100	51.8100	51.1100	51.1100	+0.064%	646	+56.836%
2025-09-22	50.0800	51.0771	50.0800	51.0771	+2.710%	891	+56.937%
2025-09-19	50.1700	50.1700	49.3000	49.7296	-0.496%	802	+61.190%
2025-09-18	49.9100	49.9800	49.9100	49.9776	+4.604%	529	+60.390%
2025-09-17	47.8100	48.1400	47.7778	47.7778	+0.137%	1,085	+67.775%
2025-09-16	47.5300	47.7126	47.5300	47.7126	+0.860%	261	+68.004%
2025-09-15	46.7900	47.3058	46.7900	47.3058	+2.251%	915	+69.449%
2025-09-12	46.5000	46.5000	46.2581	46.2644	-0.138%	828	+73.263%
2025-09-11	46.0000	46.3285	46.0000	46.3285	+2.732%	2,237	+73.023%
2025-09-10	45.0966	45.0966	45.0966	45.0966	-0.031%	187	+77.750%
2025-09-09	45.1108	45.1108	45.1108	45.1108	+1.285%	148	+77.694%
2025-09-08	44.5383	44.5383	44.5383	44.5383	+0.454%	117	+79.978%
2025-09-05	43.7740	44.3369	43.7740	44.3369	+1.648%	250	+80.795%
2025-09-04	43.6180	43.6180	43.6180	43.6180	+1.322%	262	+83.775%
2025-09-03	43.0489	43.0489	43.0489	43.0489	-0.164%	37	+86.205%
2025-09-02	43.1196	43.1196	43.1196	43.1196	-1.901%	49	+85.899%
2025-08-29	43.9551	43.9551	43.9551	43.9551	-2.042%	72	+82.366%
2025-08-28	44.5900	44.8714	44.5900	44.8714	+0.753%	323	+78.642%
2025-08-27	44.5360	44.5360	44.5360	44.5360	-0.623%	102	+79.987%
2025-08-26	44.9100	45.0000	44.8153	44.8153	+0.389%	1,200	+78.865%
2025-08-25	44.6418	44.6418	44.6418	44.6418	-0.802%	142	+79.560%
2025-08-22	44.9200	45.0026	44.9200	45.0026	+3.630%	201	+78.121%
2025-08-21	43.4264	43.4264	43.4264	43.4264	-0.617%	85	+84.586%
2025-08-20	43.5263	43.6960	43.5263	43.6960	-1.593%	699	+83.447%
2025-08-19	44.7063	44.7063	44.4033	44.4033	-0.131%	718	+80.525%
2025-08-18	44.4616	44.4616	44.4616	44.4616	+0.443%	40	+80.288%
2025-08-15	44.2000	44.2701	44.2000	44.2655	-3.048%	551	+81.087%
2025-08-14	45.6570	45.6570	45.6570	45.6570	+0.194%	154	+75.568%
2025-08-13	45.5688	45.5688	45.5688	45.5688	+0.599%	269	+75.908%
2025-08-12	44.9200	45.2976	44.9200	45.2976	+2.476%	219	+76.961%
2025-08-11	44.2030	44.2030	44.2030	44.2030	-1.131%	148	+81.343%
2025-08-08	44.7088	44.7088	44.7088	44.7088	+1.723%	87	+79.291%
2025-08-07	43.9516	43.9516	43.9516	43.9516	+2.491%	227	+82.380%
2025-08-06	42.8834	42.8834	42.8834	42.8834	-1.375%	124	+86.923%
2025-08-05	43.4812	43.4812	43.4812	43.4812	+0.352%	109	+84.353%
2025-08-04	43.3286	43.3286	43.3286	43.3286	+1.237%	142	+85.003%
2025-08-01	42.7993	42.7993	42.7993	42.7993	-1.159%	23	+87.290%
2025-07-31	43.3013	43.3013	43.3013	43.3013	-2.968%	70	+85.119%
2025-07-30	44.9800	44.9800	44.3500	44.6258	-2.182%	1,258	+79.625%
2025-07-29	45.6211	45.6211	45.6211	45.6211	-0.770%	119	+75.706%
2025-07-28	45.9751	45.9751	45.9751	45.9751	+1.158%	211	+74.353%
2025-07-25	45.3300	45.4486	45.2968	45.4486	-0.272%	803	+76.373%
2025-07-24	45.2600	45.5724	45.2300	45.5724	+0.077%	1,061	+75.894%
2025-07-23	45.5372	45.5372	45.5372	45.5372	+1.415%	50	+76.030%
2025-07-22	44.9020	44.9020	44.9020	44.9020	-1.422%	97	+78.520%
2025-07-21	45.5499	45.5499	45.5499	45.5499	+0.885%	176	+75.981%
2025-07-18	45.1504	45.1504	45.1504	45.1504	-0.889%	168	+77.538%
2025-07-17	45.4400	45.5556	45.4400	45.5556	+0.791%	900	+75.959%
2025-07-16	45.1980	45.1980	45.1980	45.1980	-0.591%	116	+77.351%
2025-07-15	45.4300	45.4668	45.4000	45.4668	+0.562%	500	+76.302%
2025-07-14	45.2128	45.2128	45.2128	45.2128	-1.069%	85	+77.293%
2025-07-11	45.5100	45.7015	45.5100	45.7015	-0.464%	389	+75.397%
2025-07-10	45.9147	45.9147	45.9147	45.9147	+0.577%	347	+74.582%
2025-07-09	45.6514	45.6514	45.6514	45.6514	+0.689%	35	+75.589%
2025-07-08	45.3389	45.3389	45.3389	45.3389	+1.361%	196	+76.800%
2025-07-07	45.0550	45.1056	44.7303	44.7303	-2.051%	648	+79.205%
2025-07-03	46.0900	46.0900	45.6670	45.6670	+0.582%	324	+75.529%
2025-07-02	45.4027	45.4027	45.4027	45.4027	+2.674%	216	+76.551%
2025-07-01	44.5000	44.5000	44.2204	44.2204	+1.127%	258	+81.272%
2025-06-30	43.9150	43.9150	43.6600	43.7277	-0.244%	1,210	+83.314%
2025-06-27	44.5000	44.5000	43.8346	43.8346	-0.536%	293	+82.867%
2025-06-26	44.1218	44.1218	44.0709	44.0709	+1.245%	302	+81.886%
2025-06-25	43.5290	43.5290	43.5290	43.5290	+0.539%	165	+84.151%
2025-06-24	42.6000	43.3200	42.6000	43.2958	+3.818%	262	+85.143%
2025-06-23	41.3550	41.7036	41.3550	41.7036	+0.388%	258	+92.211%
2025-06-20	41.5425	41.5425	41.5425	41.5425	-1.141%	147	+92.957%
2025-06-18	42.0218	42.0218	42.0218	42.0218	-0.033%	132	+90.756%
2025-06-17	42.0358	42.0358	42.0358	42.0358	-1.191%	148	+90.692%
2025-06-16	42.5423	42.5423	42.5423	42.5423	+2.201%	148	+88.422%
2025-06-13	41.6262	41.6262	41.6262	41.6262	-2.933%	58	+92.569%
2025-06-12	43.3800	43.3800	42.8841	42.8841	-0.176%	955	+86.920%
2025-06-11	42.8600	42.9596	42.6400	42.9596	+1.415%	1,263	+86.592%
2025-06-10	42.3600	42.3600	42.3600	42.3600	+1.480%	66	+89.233%
2025-06-09	41.7421	41.7421	41.7421	41.7421	+1.388%	1,481	+92.034%
2025-06-06	40.8500	41.1708	40.8500	41.1708	+2.112%	9,422	+94.699%
2025-06-05	40.7300	40.7300	40.3193	40.3193	-0.175%	396	+98.810%
2025-06-04	40.3119	40.4000	40.3000	40.3900	+1.396%	1,278	+98.462%
2025-06-03	39.8340	39.8340	39.8340	39.8340	+1.937%	121	+101.233%
2025-06-02	39.0772	39.0772	39.0772	39.0772	+0.424%	181	+105.130%
2025-05-30	39.0600	39.0600	38.9124	38.9124	-1.517%	314	+105.999%
2025-05-29	39.5100	39.6600	39.3020	39.5119	+0.508%	2,690	+102.873%
2025-05-28	39.3122	39.3122	39.3122	39.3122	-1.577%	230	+103.904%
2025-05-27	39.7400	40.0600	39.7400	39.9419	+2.161%	933	+100.689%
2025-05-23	39.0969	39.0969	39.0969	39.0969	-1.010%	28	+105.026%
2025-05-22	39.4959	39.4959	39.4959	39.4959	-0.509%	13	+102.955%
2025-05-21	39.6980	39.6980	39.6980	39.6980	-1.323%	38	+101.922%
2025-05-20	40.1650	40.2304	40.1650	40.2304	-0.965%	145	+99.250%
2025-05-19	40.6226	40.6226	40.6226	40.6226	+0.610%	125	+97.326%
2025-05-16	39.0300	40.3764	39.0300	40.3764	-0.778%	586	+98.529%
2025-05-15	40.3400	40.8799	40.3400	40.6930	-0.573%	433	+96.985%
2025-05-14	40.9277	40.9277	40.9277	40.9277	-0.316%	73	+95.855%
2025-05-13	41.0575	41.0575	41.0575	41.0575	+2.149%	64	+95.236%
2025-05-12	40.1938	40.1938	40.1938	40.1938	+4.688%	49	+99.431%
2025-05-09	38.3939	38.3939	38.3939	38.3939	-1.088%	211	+108.781%
2025-05-08	39.0700	39.0700	38.8162	38.8162	+2.396%	167	+106.509%
2025-05-07	37.9081	37.9081	37.9081	37.9081	+0.871%	26	+111.456%
2025-05-06	37.5346	37.5807	37.5346	37.5807	-0.630%	145	+113.298%
2025-05-05	38.4499	38.4499	37.8000	37.8188	-1.084%	963	+111.955%
2025-05-02	38.1907	38.2331	38.1907	38.2331	+3.813%	326	+109.659%
2025-05-01	36.9700	37.2500	36.8100	36.8287	-0.121%	4,951	+117.654%
2025-04-30	36.8735	36.8735	36.8735	36.8735	-0.276%	52	+117.389%
2025-04-29	36.8500	36.9754	36.8500	36.9754	-1.119%	502	+116.790%
2025-04-28	37.2400	37.3939	37.2400	37.3939	-0.597%	1,556	+114.364%
2025-04-25	37.4900	37.6186	37.4900	37.6186	+0.917%	818	+113.083%
2025-04-24	36.9200	37.2769	36.8700	37.2769	+3.231%	5,024	+115.037%
2025-04-23	36.6728	36.6728	36.1100	36.1102	+4.046%	824	+121.984%
2025-04-22	34.7061	34.7061	34.7061	34.7061	+1.749%	182	+130.965%
2025-04-21	34.2100	34.2100	33.8500	34.1095	-1.915%	396	+135.005%
2025-04-17	34.6100	34.7755	34.6100	34.7755	-0.099%	219	+130.504%
2025-04-16	34.5950	34.8099	34.5950	34.8099	-3.522%	348	+130.276%
2025-04-15	36.0807	36.0807	36.0807	36.0807	+0.212%	92	+122.166%
2025-04-14	36.3400	36.3400	36.0043	36.0043	+1.853%	7,094	+122.637%
2025-04-11	34.3600	35.3493	34.3600	35.3493	+2.791%	247	+126.763%

.dark-mode .ZJMCW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJMCW3{ color: #333333; background-color: white; border: 2px solid #333333; }TINYProShares Nanotechnology ETFstock NYSE ETF

TINY
ProShares Nanotechnology ETF
stock NYSE ETF