ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
83.46
+0.21 (0.25%)
Jul 16, 2025, 9:33 AM - Market open
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 84.13 | 84.13 | 83.25 | 83.25 | 83.25 | -0.66% | 6,528 |
| Jul 14, 2025 | 83.62 | 83.97 | 83.40 | 83.80 | 83.80 | -0.25% | 14,018 |
| Jul 11, 2025 | 84.32 | 84.40 | 84.01 | 84.01 | 84.01 | -1.08% | 7,324 |
| Jul 10, 2025 | 85.00 | 85.30 | 84.93 | 84.93 | 84.93 | 0.06% | 8,417 |
| Jul 9, 2025 | 85.03 | 85.03 | 84.26 | 84.87 | 84.87 | -0.04% | 5,134 |
| Jul 8, 2025 | 84.63 | 85.24 | 84.63 | 84.91 | 84.91 | 0.87% | 4,430 |
| Jul 7, 2025 | 85.17 | 85.17 | 83.98 | 84.18 | 84.18 | -1.45% | 6,488 |
| Jul 3, 2025 | 85.00 | 85.45 | 85.00 | 85.41 | 85.41 | 0.65% | 16,382 |
| Jul 2, 2025 | 83.82 | 84.86 | 83.56 | 84.86 | 84.86 | 1.24% | 8,140 |
| Jul 1, 2025 | 82.95 | 84.09 | 82.95 | 83.82 | 83.82 | 0.74% | 11,409 |
| Jun 30, 2025 | 82.78 | 83.20 | 82.77 | 83.20 | 83.20 | 0.77% | 8,933 |
| Jun 27, 2025 | 82.96 | 83.14 | 82.05 | 82.57 | 82.57 | - | 4,190 |
| Jun 26, 2025 | 82.47 | 82.62 | 82.39 | 82.56 | 82.56 | 0.75% | 2,996 |
| Jun 25, 2025 | 82.30 | 82.30 | 81.83 | 81.95 | 81.95 | -0.56% | 12,132 |
| Jun 24, 2025 | 81.92 | 82.44 | 81.92 | 82.41 | 82.19 | 1.99% | 13,353 |
| Jun 23, 2025 | 79.73 | 80.81 | 79.39 | 80.81 | 80.59 | 1.27% | 6,649 |
| Jun 20, 2025 | 80.80 | 80.80 | 79.62 | 79.80 | 79.59 | -0.64% | 4,369 |
| Jun 18, 2025 | 81.32 | 81.32 | 80.25 | 80.31 | 80.10 | -0.47% | 8,281 |
| Jun 17, 2025 | 81.00 | 81.50 | 80.64 | 80.69 | 80.48 | -0.81% | 8,128 |
| Jun 16, 2025 | 80.73 | 81.62 | 80.73 | 81.35 | 81.14 | 1.54% | 20,387 |
| Jun 13, 2025 | 80.60 | 81.10 | 79.97 | 80.12 | 79.91 | -2.11% | 6,896 |
| Jun 12, 2025 | 81.23 | 81.96 | 81.23 | 81.85 | 81.64 | 0.54% | 13,961 |
| Jun 11, 2025 | 81.84 | 82.20 | 81.11 | 81.41 | 81.20 | -0.44% | 5,881 |
| Jun 10, 2025 | 81.10 | 81.88 | 80.96 | 81.77 | 81.56 | 1.21% | 14,762 |
| Jun 9, 2025 | 80.31 | 80.98 | 80.31 | 80.79 | 80.58 | 1.23% | 5,304 |
| Jun 6, 2025 | 80.19 | 80.19 | 79.81 | 79.81 | 79.60 | 0.78% | 5,751 |
| Jun 5, 2025 | 79.40 | 79.88 | 79.20 | 79.20 | 78.99 | -0.19% | 5,206 |
| Jun 4, 2025 | 79.27 | 79.62 | 79.04 | 79.35 | 79.14 | 0.46% | 12,594 |
| Jun 3, 2025 | 78.09 | 78.99 | 78.09 | 78.99 | 78.78 | 1.51% | 20,522 |
| Jun 2, 2025 | 77.36 | 77.86 | 77.34 | 77.81 | 77.61 | 0.40% | 7,096 |
| May 30, 2025 | 77.96 | 77.96 | 76.71 | 77.50 | 77.30 | -0.62% | 2,804 |
| May 29, 2025 | 78.58 | 78.58 | 77.72 | 77.99 | 77.78 | -0.12% | 3,781 |
| May 28, 2025 | 78.67 | 78.67 | 78.08 | 78.08 | 77.88 | -0.68% | 14,292 |
| May 27, 2025 | 77.82 | 78.62 | 77.82 | 78.62 | 78.41 | 2.54% | 4,567 |
| May 23, 2025 | 76.13 | 76.89 | 76.13 | 76.67 | 76.47 | -0.81% | 8,366 |
| May 22, 2025 | 77.69 | 77.77 | 77.29 | 77.29 | 77.09 | -0.55% | 4,564 |
| May 21, 2025 | 78.63 | 79.11 | 77.72 | 77.72 | 77.52 | -1.83% | 11,747 |
| May 20, 2025 | 78.84 | 79.17 | 78.70 | 79.17 | 78.96 | 0.13% | 2,648 |
| May 19, 2025 | 78.52 | 79.21 | 78.52 | 79.07 | 78.86 | -0.41% | 2,650 |
| May 16, 2025 | 79.19 | 79.43 | 78.99 | 79.40 | 79.19 | 0.13% | 7,187 |
| May 15, 2025 | 78.97 | 79.48 | 78.94 | 79.29 | 79.08 | 0.25% | 14,014 |
| May 14, 2025 | 79.58 | 79.58 | 78.86 | 79.09 | 78.88 | -0.21% | 4,478 |
| May 13, 2025 | 78.90 | 79.62 | 78.90 | 79.26 | 79.05 | 0.75% | 13,020 |
| May 12, 2025 | 76.50 | 78.73 | 76.50 | 78.67 | 78.46 | 5.11% | 14,369 |
| May 9, 2025 | 75.18 | 75.18 | 74.61 | 74.85 | 74.65 | 0.79% | 6,026 |
| May 8, 2025 | 73.88 | 75.03 | 73.88 | 74.26 | 74.07 | 0.84% | 6,016 |
| May 7, 2025 | 72.88 | 73.64 | 72.85 | 73.64 | 73.45 | 1.04% | 5,200 |
| May 6, 2025 | 72.46 | 73.17 | 72.28 | 72.88 | 72.69 | -0.56% | 3,222 |
| May 5, 2025 | 73.27 | 73.69 | 73.27 | 73.29 | 73.10 | -0.20% | 5,334 |
| May 2, 2025 | 73.21 | 73.74 | 73.21 | 73.44 | 73.25 | 1.68% | 4,643 |