ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
72.23
+0.43 (0.60%)
May 1, 2025, 4:00 PM EDT - Market closed

TDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202571.9972.6971.9972.55-1.04%3,906
Apr 30, 202570.2371.8069.9671.8071.800.63%4,146
Apr 29, 202571.0071.5070.9371.3571.350.45%4,068
Apr 28, 202571.0871.3570.2171.0371.030.14%4,643
Apr 25, 202570.4470.9770.1570.9370.930.10%4,250
Apr 24, 202569.1570.8669.1570.8670.863.08%4,153
Apr 23, 202570.0070.0668.4168.7568.752.12%6,269
Apr 22, 202566.8067.4866.6967.3267.322.36%5,025
Apr 21, 202565.7965.8265.0665.7765.77-1.57%8,400
Apr 17, 202566.8867.3266.5966.8266.820.18%12,189
Apr 16, 202566.9867.3065.5266.7066.70-1.73%14,337
Apr 15, 202568.0968.3767.7467.8767.87-0.01%28,607
Apr 14, 202568.0068.2867.1667.8867.881.27%10,144
Apr 11, 202565.5867.3465.0767.0367.031.81%10,631
Apr 10, 202567.8767.8764.5265.8465.84-5.02%29,071
Apr 9, 202562.1869.5262.1869.3269.3211.18%15,669
Apr 8, 202566.2066.7461.9362.3562.35-3.08%12,897
Apr 7, 202561.7165.5661.2664.3364.330.67%20,542
Apr 4, 202566.3966.4063.9063.9063.90-6.25%67,874
Apr 3, 202570.5070.5068.1668.1668.16-7.08%12,647
Apr 2, 202571.8673.3871.8673.3573.350.79%8,318
Apr 1, 202572.6072.9471.8872.7772.77-0.11%13,966
Mar 31, 202571.5672.8571.2172.8572.850.75%41,306
Mar 28, 202573.3473.3471.9672.3172.31-2.30%5,724
Mar 27, 202574.2674.2773.6874.0174.01-0.51%7,901
Mar 26, 202574.7474.9474.1674.3974.39-0.91%6,052
Mar 25, 202575.1275.2574.9775.0874.86-0.05%8,157
Mar 24, 202574.6175.1674.6175.1174.902.03%14,692
Mar 21, 202573.2673.7672.9473.6273.41-0.49%3,745
Mar 20, 202574.3774.8073.9673.9873.77-1.40%14,042
Mar 19, 202575.0075.6574.7675.0374.820.73%5,238
Mar 18, 202574.1174.5174.1174.4874.27-0.73%2,671
Mar 17, 202573.7975.4473.5875.0374.821.43%10,967
Mar 14, 202573.2374.0973.2373.9773.762.09%9,186
Mar 13, 202573.2373.5972.1572.4672.25-1.16%4,852
Mar 12, 202574.0974.0973.2573.3173.100.04%14,422
Mar 11, 202574.9474.9473.0473.2873.07-2.33%14,389
Mar 10, 202575.9876.3574.7775.0374.82-2.96%8,454
Mar 7, 202575.3777.3875.3777.3277.102.19%5,443
Mar 6, 202575.8076.4875.3275.6675.45-1.54%7,822
Mar 5, 202576.0176.9975.4476.8476.621.23%7,897
Mar 4, 202576.2476.8575.4375.9175.69-0.53%6,243
Mar 3, 202577.8078.0375.9276.3176.09-1.54%9,013
Feb 28, 202576.5177.5076.4477.5077.280.78%9,100
Feb 27, 202578.9778.9776.9076.9076.68-2.40%8,689
Feb 26, 202578.9779.2678.7178.7978.570.45%3,815
Feb 25, 202578.5979.0478.3378.4478.22-0.59%5,971
Feb 24, 202579.0879.6878.8878.9178.69-0.56%11,853
Feb 21, 202580.6580.6579.0779.3579.13-1.60%7,829
Feb 20, 202580.5680.6580.2580.6580.42-0.05%7,880