ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
84.93
-0.88 (-1.03%)
At close: Mar 20, 2026, 4:00 PM EDT
84.93
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 85.38 | 85.38 | 84.54 | 84.93 | 84.93 | -1.03% | 4,210 |
| Mar 19, 2026 | 84.17 | 86.20 | 84.17 | 85.81 | 85.81 | 0.75% | 12,838 |
| Mar 18, 2026 | 85.87 | 86.07 | 85.16 | 85.17 | 85.17 | -1.45% | 9,966 |
| Mar 17, 2026 | 86.75 | 87.41 | 86.28 | 86.42 | 86.42 | 0.44% | 3,639 |
| Mar 16, 2026 | 85.87 | 86.46 | 85.87 | 86.04 | 86.04 | 1.12% | 15,504 |
| Mar 13, 2026 | 85.44 | 85.89 | 84.91 | 85.09 | 85.09 | -0.06% | 12,635 |
| Mar 12, 2026 | 85.95 | 86.06 | 85.03 | 85.14 | 85.14 | -1.99% | 14,350 |
| Mar 11, 2026 | 86.75 | 87.10 | 86.63 | 86.87 | 86.87 | 0.38% | 5,178 |
| Mar 10, 2026 | 87.40 | 87.40 | 86.48 | 86.54 | 86.54 | -0.63% | 11,446 |
| Mar 9, 2026 | 84.83 | 87.09 | 84.60 | 87.09 | 87.09 | 0.59% | 2,887 |
| Mar 6, 2026 | 86.43 | 87.01 | 86.43 | 86.58 | 86.58 | -1.73% | 7,652 |
| Mar 5, 2026 | 88.12 | 89.10 | 87.51 | 88.10 | 88.10 | -0.53% | 5,741 |
| Mar 4, 2026 | 88.86 | 89.01 | 88.01 | 88.57 | 88.57 | 0.40% | 6,520 |
| Mar 3, 2026 | 87.22 | 88.42 | 87.04 | 88.22 | 88.22 | -1.58% | 10,313 |
| Mar 2, 2026 | 89.02 | 89.83 | 88.69 | 89.64 | 89.64 | -0.07% | 11,881 |
| Feb 27, 2026 | 88.69 | 89.70 | 88.69 | 89.70 | 89.70 | -0.62% | 6,611 |
| Feb 26, 2026 | 90.31 | 90.32 | 89.46 | 90.26 | 90.26 | -0.27% | 7,052 |
| Feb 25, 2026 | 90.21 | 90.52 | 89.89 | 90.50 | 90.50 | 1.13% | 3,639 |
| Feb 24, 2026 | 88.67 | 90.25 | 88.67 | 89.49 | 89.49 | 1.06% | 14,778 |
| Feb 23, 2026 | 89.14 | 89.14 | 88.39 | 88.55 | 88.55 | -1.85% | 3,214 |
| Feb 20, 2026 | 89.40 | 90.39 | 89.40 | 90.22 | 90.22 | 0.49% | 3,368 |
| Feb 19, 2026 | 89.60 | 89.78 | 89.23 | 89.78 | 89.78 | -0.55% | 7,810 |
| Feb 18, 2026 | 90.14 | 90.72 | 90.00 | 90.28 | 90.28 | 0.62% | 4,746 |
| Feb 17, 2026 | 90.01 | 90.25 | 89.10 | 89.72 | 89.72 | -0.59% | 5,348 |
| Feb 13, 2026 | 90.00 | 90.73 | 90.00 | 90.26 | 90.26 | 0.62% | 4,300 |
| Feb 12, 2026 | 91.53 | 92.39 | 89.25 | 89.70 | 89.70 | -1.28% | 6,097 |
| Feb 11, 2026 | 90.70 | 91.20 | 90.70 | 90.86 | 90.86 | 0.12% | 4,736 |
| Feb 10, 2026 | 90.90 | 91.45 | 90.75 | 90.75 | 90.75 | -0.05% | 2,088 |
| Feb 9, 2026 | 90.27 | 91.02 | 90.27 | 90.79 | 90.79 | 0.32% | 1,503 |
| Feb 6, 2026 | 88.97 | 90.53 | 88.97 | 90.50 | 90.50 | 2.86% | 9,709 |
| Feb 5, 2026 | 88.18 | 88.38 | 87.61 | 87.99 | 87.99 | -0.17% | 3,371 |
| Feb 4, 2026 | 88.25 | 89.04 | 87.63 | 88.13 | 88.13 | 0.05% | 9,785 |
| Feb 3, 2026 | 88.89 | 89.07 | 87.35 | 88.09 | 88.09 | -2.70% | 4,344 |
| Feb 2, 2026 | 89.50 | 90.69 | 89.50 | 90.53 | 90.53 | 1.35% | 3,430 |
| Jan 30, 2026 | 90.20 | 90.20 | 89.10 | 89.32 | 89.32 | -1.74% | 2,512 |
| Jan 29, 2026 | 89.46 | 90.91 | 89.46 | 90.91 | 90.91 | 0.52% | 2,274 |
| Jan 28, 2026 | 90.30 | 90.85 | 90.30 | 90.44 | 90.44 | 0.14% | 3,689 |
| Jan 27, 2026 | 90.13 | 90.36 | 90.13 | 90.31 | 90.31 | 0.56% | 2,244 |
| Jan 26, 2026 | 89.49 | 89.86 | 89.49 | 89.81 | 89.81 | 0.77% | 12,596 |
| Jan 23, 2026 | 89.33 | 89.50 | 88.91 | 89.12 | 89.12 | -0.78% | 2,890 |
| Jan 22, 2026 | 90.31 | 90.44 | 89.68 | 89.82 | 89.82 | 0.44% | 14,114 |
| Jan 21, 2026 | 88.43 | 89.85 | 88.43 | 89.43 | 89.43 | 1.56% | 16,702 |
| Jan 20, 2026 | 88.46 | 89.39 | 87.88 | 88.06 | 88.06 | -2.59% | 5,308 |
| Jan 16, 2026 | 90.25 | 90.52 | 89.94 | 90.40 | 90.40 | 0.33% | 9,591 |
| Jan 15, 2026 | 90.94 | 90.94 | 90.10 | 90.10 | 90.10 | 0.72% | 5,924 |
| Jan 14, 2026 | 89.16 | 89.57 | 88.82 | 89.46 | 89.46 | -0.21% | 8,688 |
| Jan 13, 2026 | 90.12 | 90.12 | 89.47 | 89.65 | 89.65 | -0.60% | 8,423 |
| Jan 12, 2026 | 89.73 | 90.20 | 89.51 | 90.19 | 90.19 | -0.12% | 27,480 |
| Jan 9, 2026 | 89.21 | 90.40 | 89.21 | 90.30 | 90.30 | 1.42% | 20,297 |
| Jan 8, 2026 | 88.38 | 89.17 | 88.04 | 89.04 | 89.04 | 0.12% | 20,103 |