ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
76.22
+0.52 (0.68%)
Dec 20, 2024, 3:36 PM EST - Market closed
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 75.28 | 76.80 | 75.28 | 76.04 | 76.04 | 0.45% | 11,052 |
| Dec 19, 2024 | 76.06 | 76.17 | 75.70 | 75.70 | 75.70 | -0.09% | 8,503 |
| Dec 18, 2024 | 77.99 | 78.26 | 75.77 | 75.77 | 75.77 | -2.71% | 11,194 |
| Dec 17, 2024 | 78.10 | 78.37 | 77.78 | 77.88 | 77.88 | -0.63% | 4,890 |
| Dec 16, 2024 | 78.44 | 78.62 | 78.32 | 78.37 | 78.37 | 0.42% | 6,804 |
| Dec 13, 2024 | 78.69 | 78.69 | 77.86 | 78.04 | 78.04 | 0.13% | 6,518 |
| Dec 12, 2024 | 77.73 | 78.07 | 77.73 | 77.94 | 77.94 | -0.13% | 7,281 |
| Dec 11, 2024 | 78.01 | 78.27 | 77.90 | 78.04 | 78.04 | 0.74% | 17,019 |
| Dec 10, 2024 | 77.35 | 77.71 | 77.35 | 77.47 | 77.47 | -0.73% | 5,296 |
| Dec 9, 2024 | 77.81 | 78.51 | 77.81 | 78.04 | 78.04 | 0.12% | 7,857 |
| Dec 6, 2024 | 77.79 | 78.00 | 77.67 | 77.95 | 77.95 | 0.59% | 9,101 |
| Dec 5, 2024 | 78.05 | 78.05 | 77.49 | 77.49 | 77.49 | -0.93% | 7,609 |
| Dec 4, 2024 | 78.27 | 78.44 | 78.08 | 78.21 | 78.21 | 0.18% | 8,469 |
| Dec 3, 2024 | 77.87 | 78.17 | 77.87 | 78.07 | 78.07 | -0.71% | 4,408 |
| Dec 2, 2024 | 77.79 | 78.72 | 77.79 | 78.63 | 78.63 | 1.13% | 5,354 |
| Nov 29, 2024 | 78.05 | 78.05 | 77.75 | 77.75 | 77.75 | 0.68% | 902 |
| Nov 27, 2024 | 77.68 | 77.80 | 76.97 | 77.22 | 77.22 | -0.79% | 5,385 |
| Nov 26, 2024 | 78.45 | 78.45 | 77.74 | 77.83 | 77.83 | -0.54% | 12,659 |
| Nov 25, 2024 | 78.23 | 78.65 | 78.17 | 78.25 | 78.25 | 1.01% | 6,088 |
| Nov 22, 2024 | 77.26 | 77.47 | 77.13 | 77.47 | 77.47 | 0.57% | 13,788 |
| Nov 21, 2024 | 76.43 | 77.11 | 76.30 | 77.03 | 77.03 | 1.44% | 10,415 |
| Nov 20, 2024 | 75.57 | 75.93 | 75.11 | 75.93 | 75.93 | 0.48% | 14,932 |
| Nov 19, 2024 | 75.41 | 75.70 | 75.41 | 75.57 | 75.57 | -0.46% | 2,297 |
| Nov 18, 2024 | 75.71 | 76.18 | 75.71 | 75.92 | 75.92 | 0.41% | 6,842 |
| Nov 15, 2024 | 76.32 | 76.57 | 75.61 | 75.61 | 75.61 | -1.85% | 6,024 |
| Nov 14, 2024 | 78.02 | 78.02 | 76.95 | 77.03 | 77.03 | -0.68% | 7,850 |
| Nov 13, 2024 | 78.17 | 78.17 | 77.56 | 77.56 | 77.56 | -0.82% | 4,765 |
| Nov 12, 2024 | 78.36 | 78.38 | 77.91 | 78.20 | 78.20 | -0.87% | 5,207 |
| Nov 11, 2024 | 79.08 | 79.08 | 78.71 | 78.89 | 78.89 | -0.43% | 3,429 |
| Nov 8, 2024 | 79.28 | 79.42 | 78.91 | 79.23 | 79.23 | -0.01% | 19,505 |
| Nov 7, 2024 | 78.91 | 79.35 | 78.89 | 79.24 | 79.24 | 1.00% | 8,668 |
| Nov 6, 2024 | 78.05 | 78.54 | 77.78 | 78.45 | 78.45 | 3.18% | 37,094 |
| Nov 5, 2024 | 75.80 | 76.05 | 75.80 | 76.03 | 76.03 | 0.84% | 8,319 |
| Nov 4, 2024 | 75.49 | 75.82 | 75.27 | 75.40 | 75.40 | -0.11% | 42,481 |
| Nov 1, 2024 | 74.99 | 75.74 | 74.99 | 75.48 | 75.48 | 1.06% | 6,299 |
| Oct 31, 2024 | 76.27 | 76.27 | 74.69 | 74.69 | 74.69 | -2.29% | 14,499 |
| Oct 30, 2024 | 77.08 | 77.19 | 76.44 | 76.44 | 76.44 | -1.27% | 5,534 |
| Oct 29, 2024 | 76.54 | 77.55 | 76.54 | 77.42 | 77.42 | 0.97% | 6,886 |
| Oct 28, 2024 | 76.70 | 76.93 | 76.68 | 76.68 | 76.68 | 0.35% | 5,683 |
| Oct 25, 2024 | 76.98 | 77.03 | 76.41 | 76.41 | 76.41 | -0.35% | 5,826 |
| Oct 24, 2024 | 76.86 | 76.86 | 76.36 | 76.68 | 76.68 | 0.12% | 4,446 |
| Oct 23, 2024 | 76.71 | 77.04 | 76.25 | 76.59 | 76.59 | -0.46% | 3,535 |
| Oct 22, 2024 | 76.82 | 77.03 | 76.68 | 76.94 | 76.94 | -0.17% | 11,703 |
| Oct 21, 2024 | 77.40 | 77.54 | 77.02 | 77.07 | 77.07 | -0.69% | 4,526 |
| Oct 18, 2024 | 77.79 | 77.83 | 77.53 | 77.61 | 77.61 | -0.12% | 6,845 |
| Oct 17, 2024 | 77.78 | 77.93 | 77.61 | 77.70 | 77.70 | 0.03% | 3,880 |
| Oct 16, 2024 | 77.74 | 77.87 | 77.56 | 77.68 | 77.68 | 0.35% | 5,778 |
| Oct 15, 2024 | 78.73 | 79.04 | 77.35 | 77.41 | 77.41 | -1.69% | 13,933 |
| Oct 14, 2024 | 78.42 | 78.75 | 78.21 | 78.73 | 78.73 | 1.06% | 15,873 |
| Oct 11, 2024 | 77.66 | 77.91 | 77.63 | 77.91 | 77.91 | 0.84% | 65,031 |
| Oct 10, 2024 | 77.39 | 77.39 | 77.08 | 77.26 | 77.26 | -0.78% | 3,980 |
| Oct 9, 2024 | 77.21 | 78.02 | 77.21 | 77.87 | 77.87 | 1.31% | 8,678 |
| Oct 8, 2024 | 76.16 | 76.87 | 76.16 | 76.86 | 76.86 | 0.97% | 41,816 |
| Oct 7, 2024 | 76.40 | 76.51 | 75.99 | 76.12 | 76.12 | -0.73% | 5,122 |
| Oct 4, 2024 | 76.41 | 76.68 | 76.25 | 76.68 | 76.68 | 0.73% | 4,060 |
| Oct 3, 2024 | 75.90 | 76.25 | 75.70 | 76.12 | 76.12 | -0.21% | 8,724 |
| Oct 2, 2024 | 75.93 | 76.62 | 75.90 | 76.28 | 76.28 | 0.47% | 8,150 |
| Oct 1, 2024 | 76.86 | 76.86 | 75.60 | 75.93 | 75.93 | -1.49% | 10,345 |
| Sep 30, 2024 | 76.72 | 77.15 | 76.58 | 77.07 | 77.07 | 0.14% | 9,454 |
| Sep 27, 2024 | 77.60 | 77.60 | 76.85 | 76.96 | 76.96 | -0.48% | 6,223 |
| Sep 26, 2024 | 77.09 | 77.42 | 76.64 | 77.34 | 77.34 | 1.96% | 9,289 |
| Sep 25, 2024 | 76.31 | 76.31 | 75.69 | 75.85 | 75.85 | -0.84% | 6,472 |
| Sep 24, 2024 | 76.63 | 76.63 | 76.34 | 76.49 | 76.26 | 0.14% | 10,955 |
| Sep 23, 2024 | 76.30 | 76.52 | 76.29 | 76.38 | 76.15 | 0.08% | 11,247 |
| Sep 20, 2024 | 76.31 | 76.54 | 76.04 | 76.32 | 76.09 | -0.61% | 7,074 |
| Sep 19, 2024 | 76.89 | 77.07 | 76.48 | 76.79 | 76.56 | 2.07% | 73,980 |
| Sep 18, 2024 | 75.80 | 76.23 | 75.18 | 75.24 | 75.01 | -0.44% | 8,463 |
| Sep 17, 2024 | 75.85 | 76.06 | 75.43 | 75.57 | 75.35 | 0.09% | 7,225 |
| Sep 16, 2024 | 75.37 | 75.50 | 75.07 | 75.50 | 75.28 | 0.07% | 5,543 |
| Sep 13, 2024 | 74.98 | 75.49 | 74.98 | 75.45 | 75.23 | 1.40% | 4,814 |
| Sep 12, 2024 | 74.21 | 74.54 | 73.85 | 74.41 | 74.19 | 0.12% | 11,360 |
| Sep 11, 2024 | 73.44 | 74.32 | 72.19 | 74.32 | 74.10 | 1.33% | 5,643 |
| Sep 10, 2024 | 73.20 | 73.44 | 72.80 | 73.34 | 73.12 | 0.72% | 6,898 |
| Sep 9, 2024 | 72.83 | 73.15 | 72.58 | 72.82 | 72.60 | 0.81% | 5,412 |
| Sep 6, 2024 | 73.51 | 73.51 | 72.16 | 72.23 | 72.02 | -1.73% | 5,205 |
| Sep 5, 2024 | 74.00 | 74.19 | 73.38 | 73.51 | 73.29 | -0.92% | 6,538 |
| Sep 4, 2024 | 73.67 | 74.42 | 73.67 | 74.19 | 73.97 | 0.16% | 16,867 |
| Sep 3, 2024 | 75.99 | 75.99 | 73.90 | 74.07 | 73.85 | -3.19% | 12,390 |
| Aug 30, 2024 | 75.90 | 76.51 | 75.88 | 76.51 | 76.28 | 1.10% | 15,748 |
| Aug 29, 2024 | 76.27 | 76.49 | 75.68 | 75.68 | 75.45 | 0.63% | 3,395 |
| Aug 28, 2024 | 75.59 | 75.73 | 74.83 | 75.20 | 74.98 | -0.71% | 3,581 |
| Aug 27, 2024 | 75.03 | 75.81 | 75.03 | 75.74 | 75.51 | 0.40% | 5,761 |
| Aug 26, 2024 | 76.01 | 76.01 | 75.40 | 75.44 | 75.22 | -0.48% | 7,218 |
| Aug 23, 2024 | 75.29 | 75.80 | 75.14 | 75.80 | 75.58 | 1.23% | 5,493 |
| Aug 22, 2024 | 76.03 | 76.03 | 74.88 | 74.88 | 74.66 | -1.37% | 8,904 |
| Aug 21, 2024 | 75.50 | 75.95 | 75.48 | 75.93 | 75.70 | 1.09% | 6,056 |
| Aug 20, 2024 | 75.00 | 75.32 | 74.95 | 75.11 | 74.89 | -0.12% | 12,789 |
| Aug 19, 2024 | 74.83 | 75.20 | 74.47 | 75.20 | 74.97 | 0.42% | 5,838 |
| Aug 16, 2024 | 74.73 | 75.00 | 74.64 | 74.89 | 74.66 | 0.07% | 31,343 |
| Aug 15, 2024 | 73.51 | 74.97 | 73.48 | 74.84 | 74.61 | 2.45% | 9,584 |
| Aug 14, 2024 | 73.04 | 73.29 | 72.50 | 73.04 | 72.83 | 0.06% | 20,505 |
| Aug 13, 2024 | 72.00 | 73.06 | 72.00 | 73.00 | 72.78 | 1.93% | 7,256 |
| Aug 12, 2024 | 71.72 | 71.90 | 71.49 | 71.62 | 71.41 | -0.20% | 6,572 |
| Aug 9, 2024 | 71.60 | 72.06 | 71.29 | 71.76 | 71.55 | 0.22% | 18,332 |
| Aug 8, 2024 | 70.56 | 71.67 | 70.15 | 71.60 | 71.39 | 2.88% | 10,114 |
| Aug 7, 2024 | 71.51 | 71.55 | 69.59 | 69.59 | 69.39 | -1.26% | 13,036 |
| Aug 6, 2024 | 70.04 | 71.51 | 70.04 | 70.48 | 70.27 | 1.23% | 10,560 |
| Aug 5, 2024 | 69.75 | 70.94 | 69.22 | 69.63 | 69.42 | -3.15% | 21,386 |
| Aug 2, 2024 | 72.22 | 72.22 | 71.56 | 71.90 | 71.68 | -2.34% | 9,298 |
| Aug 1, 2024 | 75.90 | 76.18 | 73.05 | 73.62 | 73.40 | -3.52% | 15,547 |