ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
86.46
-0.98 (-1.12%)
Oct 9, 2025, 4:00 PM EDT - Market closed
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 87.02 | 87.02 | 86.34 | 86.46 | 86.46 | -1.12% | 15,230 |
| Oct 8, 2025 | 86.82 | 87.46 | 86.79 | 87.44 | 87.44 | 1.12% | 4,235 |
| Oct 7, 2025 | 88.03 | 88.03 | 86.43 | 86.48 | 86.48 | -1.52% | 5,863 |
| Oct 6, 2025 | 87.84 | 88.03 | 87.65 | 87.81 | 87.81 | 0.75% | 2,751 |
| Oct 3, 2025 | 87.22 | 87.91 | 87.10 | 87.16 | 87.16 | -0.05% | 7,211 |
| Oct 2, 2025 | 87.32 | 87.48 | 86.91 | 87.20 | 87.20 | 0.31% | 5,604 |
| Oct 1, 2025 | 86.02 | 86.93 | 86.02 | 86.93 | 86.93 | 0.49% | 5,413 |
| Sep 30, 2025 | 86.18 | 86.58 | 85.74 | 86.50 | 86.50 | 0.43% | 6,050 |
| Sep 29, 2025 | 86.67 | 86.67 | 86.13 | 86.13 | 86.13 | -0.37% | 7,309 |
| Sep 26, 2025 | 86.03 | 86.53 | 85.90 | 86.45 | 86.45 | 0.60% | 3,738 |
| Sep 25, 2025 | 85.88 | 86.23 | 85.61 | 85.93 | 85.93 | -1.01% | 9,640 |
| Sep 24, 2025 | 87.30 | 87.38 | 86.46 | 86.81 | 86.81 | -0.97% | 6,516 |
| Sep 23, 2025 | 88.31 | 88.45 | 87.27 | 87.66 | 87.43 | -0.52% | 14,775 |
| Sep 22, 2025 | 86.88 | 88.16 | 86.88 | 88.12 | 87.89 | 1.18% | 5,634 |
| Sep 19, 2025 | 86.61 | 87.10 | 86.61 | 87.10 | 86.87 | -0.09% | 2,451 |
| Sep 18, 2025 | 87.00 | 87.57 | 86.82 | 87.18 | 86.95 | 1.38% | 6,603 |
| Sep 17, 2025 | 86.03 | 86.50 | 85.99 | 85.99 | 85.76 | 0.19% | 4,996 |
| Sep 16, 2025 | 85.64 | 85.83 | 85.45 | 85.83 | 85.60 | 0.27% | 7,476 |
| Sep 15, 2025 | 85.67 | 86.14 | 85.53 | 85.60 | 85.38 | 0.06% | 3,194 |
| Sep 12, 2025 | 85.57 | 85.82 | 85.51 | 85.55 | 85.33 | -0.93% | 6,208 |
| Sep 11, 2025 | 85.89 | 86.45 | 85.89 | 86.35 | 86.12 | 0.81% | 4,622 |
| Sep 10, 2025 | 85.78 | 85.78 | 85.40 | 85.65 | 85.43 | 0.89% | 3,098 |
| Sep 9, 2025 | 85.12 | 85.12 | 84.69 | 84.90 | 84.68 | -0.34% | 2,907 |
| Sep 8, 2025 | 85.27 | 85.31 | 84.85 | 85.19 | 84.97 | 0.30% | 4,878 |
| Sep 5, 2025 | 85.22 | 85.22 | 84.61 | 84.93 | 84.71 | 0.64% | 10,806 |
| Sep 4, 2025 | 83.11 | 84.39 | 83.11 | 84.39 | 84.17 | 1.00% | 3,971 |
| Sep 3, 2025 | 83.00 | 83.55 | 82.92 | 83.55 | 83.33 | 0.07% | 2,590 |
| Sep 2, 2025 | 82.82 | 83.49 | 82.82 | 83.49 | 83.27 | -0.90% | 3,080 |
| Aug 29, 2025 | 84.44 | 84.44 | 84.08 | 84.25 | 84.03 | -0.99% | 4,934 |
| Aug 28, 2025 | 85.47 | 85.47 | 84.92 | 85.10 | 84.87 | 0.16% | 3,921 |
| Aug 27, 2025 | 84.34 | 84.96 | 84.34 | 84.96 | 84.73 | 0.39% | 2,095 |
| Aug 26, 2025 | 84.77 | 84.89 | 84.56 | 84.62 | 84.40 | 0.06% | 3,097 |
| Aug 25, 2025 | 84.58 | 84.72 | 84.48 | 84.57 | 84.35 | -0.41% | 23,604 |
| Aug 22, 2025 | 83.27 | 85.26 | 83.27 | 84.92 | 84.70 | 2.15% | 10,115 |
| Aug 21, 2025 | 83.28 | 83.44 | 83.06 | 83.13 | 82.91 | -0.52% | 5,174 |
| Aug 20, 2025 | 83.71 | 83.71 | 82.97 | 83.56 | 83.34 | -0.06% | 10,823 |
| Aug 19, 2025 | 83.85 | 83.98 | 83.60 | 83.61 | 83.39 | -0.16% | 2,602 |
| Aug 18, 2025 | 83.33 | 83.88 | 83.33 | 83.75 | 83.53 | 0.35% | 12,397 |
| Aug 15, 2025 | 84.34 | 84.39 | 83.45 | 83.46 | 83.24 | -1.53% | 6,452 |
| Aug 14, 2025 | 84.60 | 84.83 | 84.35 | 84.76 | 84.54 | -0.46% | 3,553 |
| Aug 13, 2025 | 84.72 | 85.23 | 84.65 | 85.15 | 84.93 | 1.22% | 25,440 |
| Aug 12, 2025 | 82.92 | 84.12 | 82.92 | 84.12 | 83.90 | 1.91% | 6,942 |
| Aug 11, 2025 | 83.39 | 83.54 | 82.42 | 82.55 | 82.33 | -0.76% | 12,137 |
| Aug 8, 2025 | 82.78 | 83.22 | 82.78 | 83.18 | 82.96 | 0.75% | 2,205 |
| Aug 7, 2025 | 83.63 | 83.63 | 82.14 | 82.56 | 82.34 | -0.21% | 7,354 |
| Aug 6, 2025 | 82.72 | 82.84 | 81.88 | 82.73 | 82.52 | 0.23% | 6,320 |
| Aug 5, 2025 | 83.55 | 83.55 | 82.36 | 82.54 | 82.32 | -0.78% | 6,125 |
| Aug 4, 2025 | 82.32 | 83.19 | 82.32 | 83.19 | 82.98 | 1.77% | 6,283 |
| Aug 1, 2025 | 82.10 | 82.14 | 81.54 | 81.75 | 81.54 | -1.35% | 14,164 |
| Jul 31, 2025 | 83.59 | 84.01 | 82.75 | 82.87 | 82.65 | -1.04% | 11,883 |