ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
72.31
-1.70 (-2.30%)
At close: Mar 28, 2025, 3:30 PM
72.49
+0.18 (0.24%)
Pre-market: Mar 31, 2025, 4:00 AM EDT
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 73.34 | 73.34 | 71.96 | 72.31 | 72.31 | -2.30% | 5,724 |
| Mar 27, 2025 | 74.26 | 74.27 | 73.68 | 74.01 | 74.01 | -0.51% | 7,901 |
| Mar 26, 2025 | 74.74 | 74.94 | 74.16 | 74.39 | 74.39 | -0.91% | 6,052 |
| Mar 25, 2025 | 75.12 | 75.25 | 74.97 | 75.08 | 74.86 | -0.05% | 8,157 |
| Mar 24, 2025 | 74.61 | 75.16 | 74.61 | 75.11 | 74.90 | 2.03% | 14,692 |
| Mar 21, 2025 | 73.26 | 73.76 | 72.94 | 73.62 | 73.41 | -0.49% | 3,745 |
| Mar 20, 2025 | 74.37 | 74.80 | 73.96 | 73.98 | 73.77 | -1.40% | 14,042 |
| Mar 19, 2025 | 75.00 | 75.65 | 74.76 | 75.03 | 74.82 | 0.73% | 5,238 |
| Mar 18, 2025 | 74.11 | 74.51 | 74.11 | 74.48 | 74.27 | -0.73% | 2,671 |
| Mar 17, 2025 | 73.79 | 75.44 | 73.58 | 75.03 | 74.82 | 1.43% | 10,967 |
| Mar 14, 2025 | 73.23 | 74.09 | 73.23 | 73.97 | 73.76 | 2.09% | 9,186 |
| Mar 13, 2025 | 73.23 | 73.59 | 72.15 | 72.46 | 72.25 | -1.16% | 4,852 |
| Mar 12, 2025 | 74.09 | 74.09 | 73.25 | 73.31 | 73.10 | 0.04% | 14,422 |
| Mar 11, 2025 | 74.94 | 74.94 | 73.04 | 73.28 | 73.07 | -2.33% | 14,389 |
| Mar 10, 2025 | 75.98 | 76.35 | 74.77 | 75.03 | 74.82 | -2.96% | 8,454 |
| Mar 7, 2025 | 75.37 | 77.38 | 75.37 | 77.32 | 77.10 | 2.19% | 5,443 |
| Mar 6, 2025 | 75.80 | 76.48 | 75.32 | 75.66 | 75.45 | -1.54% | 7,822 |
| Mar 5, 2025 | 76.01 | 76.99 | 75.44 | 76.84 | 76.62 | 1.23% | 7,897 |
| Mar 4, 2025 | 76.24 | 76.85 | 75.43 | 75.91 | 75.69 | -0.53% | 6,243 |
| Mar 3, 2025 | 77.80 | 78.03 | 75.92 | 76.31 | 76.09 | -1.54% | 9,013 |
| Feb 28, 2025 | 76.51 | 77.50 | 76.44 | 77.50 | 77.28 | 0.78% | 9,100 |
| Feb 27, 2025 | 78.97 | 78.97 | 76.90 | 76.90 | 76.68 | -2.40% | 8,689 |
| Feb 26, 2025 | 78.97 | 79.26 | 78.71 | 78.79 | 78.57 | 0.45% | 3,815 |
| Feb 25, 2025 | 78.59 | 79.04 | 78.33 | 78.44 | 78.22 | -0.59% | 5,971 |
| Feb 24, 2025 | 79.08 | 79.68 | 78.88 | 78.91 | 78.69 | -0.56% | 11,853 |
| Feb 21, 2025 | 80.65 | 80.65 | 79.07 | 79.35 | 79.13 | -1.60% | 7,829 |
| Feb 20, 2025 | 80.56 | 80.65 | 80.25 | 80.65 | 80.42 | -0.05% | 7,880 |
| Feb 19, 2025 | 79.60 | 80.81 | 79.60 | 80.69 | 80.46 | 1.37% | 8,952 |
| Feb 18, 2025 | 79.26 | 79.63 | 78.91 | 79.60 | 79.37 | 0.77% | 9,304 |
| Feb 14, 2025 | 79.42 | 79.42 | 78.86 | 78.99 | 78.76 | -0.49% | 5,070 |
| Feb 13, 2025 | 78.85 | 79.38 | 78.84 | 79.38 | 79.15 | 0.76% | 31,021 |
| Feb 12, 2025 | 78.08 | 78.80 | 78.08 | 78.78 | 78.56 | -0.28% | 5,967 |
| Feb 11, 2025 | 78.60 | 79.15 | 78.60 | 79.00 | 78.78 | 0.11% | 5,275 |
| Feb 10, 2025 | 78.58 | 79.02 | 78.58 | 78.92 | 78.70 | 0.54% | 3,156 |
| Feb 7, 2025 | 78.91 | 79.55 | 78.30 | 78.49 | 78.27 | -0.14% | 9,533 |
| Feb 6, 2025 | 78.73 | 78.93 | 78.27 | 78.60 | 78.38 | -0.79% | 14,415 |
| Feb 5, 2025 | 78.55 | 79.25 | 78.51 | 79.23 | 79.00 | 1.08% | 10,794 |
| Feb 4, 2025 | 77.87 | 78.50 | 77.87 | 78.38 | 78.16 | 0.46% | 17,542 |
| Feb 3, 2025 | 77.14 | 78.44 | 77.04 | 78.02 | 77.80 | -0.83% | 7,497 |
| Jan 31, 2025 | 79.53 | 79.86 | 78.48 | 78.67 | 78.45 | -0.03% | 9,861 |
| Jan 30, 2025 | 78.06 | 78.92 | 78.06 | 78.69 | 78.47 | 1.93% | 4,841 |
| Jan 29, 2025 | 77.22 | 77.85 | 76.95 | 77.20 | 76.98 | 0.08% | 15,676 |
| Jan 28, 2025 | 77.00 | 77.31 | 76.87 | 77.14 | 76.92 | 0.23% | 5,009 |
| Jan 27, 2025 | 76.46 | 77.55 | 76.46 | 76.97 | 76.75 | -2.25% | 4,799 |
| Jan 24, 2025 | 79.33 | 79.33 | 78.66 | 78.74 | 78.52 | -0.90% | 11,491 |
| Jan 23, 2025 | 78.83 | 79.46 | 78.74 | 79.46 | 79.24 | 0.42% | 6,674 |
| Jan 22, 2025 | 79.04 | 79.47 | 78.95 | 79.13 | 78.90 | 1.01% | 7,809 |
| Jan 21, 2025 | 77.50 | 78.58 | 77.50 | 78.34 | 78.12 | 1.45% | 11,105 |
| Jan 17, 2025 | 77.11 | 77.40 | 77.11 | 77.22 | 77.00 | 0.85% | 36,525 |
| Jan 16, 2025 | 76.90 | 77.17 | 76.57 | 76.57 | 76.35 | -0.07% | 4,943 |