ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
79.35
-1.29 (-1.60%)
Feb 21, 2025, 3:55 PM EST - Market closed
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 80.65 | 80.65 | 79.07 | 79.35 | 79.35 | -1.60% | 7,829 |
| Feb 20, 2025 | 80.56 | 80.65 | 80.25 | 80.65 | 80.65 | -0.05% | 7,880 |
| Feb 19, 2025 | 79.60 | 80.81 | 79.60 | 80.69 | 80.69 | 1.37% | 8,952 |
| Feb 18, 2025 | 79.26 | 79.63 | 78.91 | 79.60 | 79.60 | 0.77% | 9,304 |
| Feb 14, 2025 | 79.42 | 79.42 | 78.86 | 78.99 | 78.99 | -0.49% | 5,070 |
| Feb 13, 2025 | 78.85 | 79.38 | 78.84 | 79.38 | 79.38 | 0.76% | 31,021 |
| Feb 12, 2025 | 78.08 | 78.80 | 78.08 | 78.78 | 78.78 | -0.28% | 5,967 |
| Feb 11, 2025 | 78.60 | 79.15 | 78.60 | 79.00 | 79.00 | 0.11% | 5,275 |
| Feb 10, 2025 | 78.58 | 79.02 | 78.58 | 78.92 | 78.92 | 0.54% | 3,156 |
| Feb 7, 2025 | 78.91 | 79.55 | 78.30 | 78.49 | 78.49 | -0.14% | 9,533 |
| Feb 6, 2025 | 78.73 | 78.93 | 78.27 | 78.60 | 78.60 | -0.79% | 14,415 |
| Feb 5, 2025 | 78.55 | 79.25 | 78.51 | 79.23 | 79.23 | 1.08% | 10,794 |
| Feb 4, 2025 | 77.87 | 78.50 | 77.87 | 78.38 | 78.38 | 0.46% | 17,542 |
| Feb 3, 2025 | 77.14 | 78.44 | 77.04 | 78.02 | 78.02 | -0.83% | 7,497 |
| Jan 31, 2025 | 79.53 | 79.86 | 78.48 | 78.67 | 78.67 | -0.03% | 9,861 |
| Jan 30, 2025 | 78.06 | 78.92 | 78.06 | 78.69 | 78.69 | 1.93% | 4,841 |
| Jan 29, 2025 | 77.22 | 77.85 | 76.95 | 77.20 | 77.20 | 0.08% | 15,676 |
| Jan 28, 2025 | 77.00 | 77.31 | 76.87 | 77.14 | 77.14 | 0.23% | 5,009 |
| Jan 27, 2025 | 76.46 | 77.55 | 76.46 | 76.97 | 76.97 | -2.25% | 4,799 |
| Jan 24, 2025 | 79.33 | 79.33 | 78.66 | 78.74 | 78.74 | -0.90% | 11,491 |
| Jan 23, 2025 | 78.83 | 79.46 | 78.74 | 79.46 | 79.46 | 0.42% | 6,674 |
| Jan 22, 2025 | 79.04 | 79.47 | 78.95 | 79.13 | 79.13 | 1.01% | 7,809 |
| Jan 21, 2025 | 77.50 | 78.58 | 77.50 | 78.34 | 78.34 | 1.45% | 11,105 |
| Jan 17, 2025 | 77.11 | 77.40 | 77.11 | 77.22 | 77.22 | 0.85% | 36,525 |
| Jan 16, 2025 | 76.90 | 77.17 | 76.57 | 76.57 | 76.57 | -0.07% | 4,943 |
| Jan 15, 2025 | 76.47 | 76.97 | 76.27 | 76.62 | 76.62 | 1.27% | 19,152 |
| Jan 14, 2025 | 75.17 | 75.66 | 74.95 | 75.66 | 75.66 | 1.19% | 20,358 |
| Jan 13, 2025 | 74.10 | 74.80 | 74.07 | 74.77 | 74.77 | -0.05% | 8,260 |
| Jan 10, 2025 | 75.32 | 75.32 | 74.68 | 74.81 | 74.81 | -1.91% | 11,931 |
| Jan 8, 2025 | 75.91 | 76.27 | 75.68 | 76.27 | 76.27 | 0.26% | 10,912 |
| Jan 7, 2025 | 76.32 | 76.87 | 75.75 | 76.08 | 76.08 | -0.20% | 5,747 |
| Jan 6, 2025 | 76.12 | 76.92 | 76.08 | 76.23 | 76.23 | 0.61% | 8,163 |
| Jan 3, 2025 | 75.11 | 75.86 | 75.02 | 75.77 | 75.77 | 1.00% | 17,021 |
| Jan 2, 2025 | 75.94 | 75.95 | 74.62 | 75.02 | 75.02 | -0.58% | 9,411 |
| Dec 31, 2024 | 75.81 | 75.84 | 75.30 | 75.45 | 75.45 | -0.27% | 6,387 |
| Dec 30, 2024 | 75.60 | 75.92 | 75.00 | 75.66 | 75.66 | -1.10% | 12,810 |
| Dec 27, 2024 | 76.90 | 76.90 | 76.22 | 76.50 | 76.50 | -0.95% | 3,992 |
| Dec 26, 2024 | 76.76 | 77.37 | 76.74 | 77.23 | 77.23 | 0.27% | 6,376 |
| Dec 24, 2024 | 76.38 | 77.02 | 76.38 | 77.02 | 77.02 | 0.99% | 5,653 |
| Dec 23, 2024 | 75.87 | 76.34 | 75.56 | 76.27 | 76.27 | 0.30% | 10,783 |
| Dec 20, 2024 | 75.28 | 76.80 | 75.28 | 76.04 | 75.82 | 0.45% | 11,052 |
| Dec 19, 2024 | 76.06 | 76.17 | 75.70 | 75.70 | 75.49 | -0.09% | 8,503 |
| Dec 18, 2024 | 77.99 | 78.26 | 75.77 | 75.77 | 75.55 | -2.71% | 11,194 |
| Dec 17, 2024 | 78.10 | 78.37 | 77.78 | 77.88 | 77.66 | -0.63% | 4,890 |
| Dec 16, 2024 | 78.44 | 78.62 | 78.32 | 78.37 | 78.15 | 0.42% | 6,804 |
| Dec 13, 2024 | 78.69 | 78.69 | 77.86 | 78.04 | 77.82 | 0.13% | 6,518 |
| Dec 12, 2024 | 77.73 | 78.07 | 77.73 | 77.94 | 77.72 | -0.13% | 7,281 |
| Dec 11, 2024 | 78.01 | 78.27 | 77.90 | 78.04 | 77.82 | 0.74% | 17,019 |
| Dec 10, 2024 | 77.35 | 77.71 | 77.35 | 77.47 | 77.25 | -0.73% | 5,296 |
| Dec 9, 2024 | 77.81 | 78.51 | 77.81 | 78.04 | 77.82 | 0.12% | 7,857 |
| Dec 6, 2024 | 77.79 | 78.00 | 77.67 | 77.95 | 77.73 | 0.59% | 9,101 |
| Dec 5, 2024 | 78.05 | 78.05 | 77.49 | 77.49 | 77.27 | -0.93% | 7,609 |
| Dec 4, 2024 | 78.27 | 78.44 | 78.08 | 78.21 | 77.99 | 0.18% | 8,469 |
| Dec 3, 2024 | 77.87 | 78.17 | 77.87 | 78.07 | 77.85 | -0.71% | 4,408 |
| Dec 2, 2024 | 77.79 | 78.72 | 77.79 | 78.63 | 78.40 | 1.13% | 5,354 |
| Nov 29, 2024 | 78.05 | 78.05 | 77.75 | 77.75 | 77.52 | 0.68% | 902 |
| Nov 27, 2024 | 77.68 | 77.80 | 76.97 | 77.22 | 77.00 | -0.79% | 5,385 |
| Nov 26, 2024 | 78.45 | 78.45 | 77.74 | 77.83 | 77.61 | -0.54% | 12,659 |
| Nov 25, 2024 | 78.23 | 78.65 | 78.17 | 78.25 | 78.03 | 1.01% | 6,088 |
| Nov 22, 2024 | 77.26 | 77.47 | 77.13 | 77.47 | 77.25 | 0.57% | 13,788 |
| Nov 21, 2024 | 76.43 | 77.11 | 76.30 | 77.03 | 76.81 | 1.44% | 10,415 |
| Nov 20, 2024 | 75.57 | 75.93 | 75.11 | 75.93 | 75.72 | 0.48% | 14,932 |
| Nov 19, 2024 | 75.41 | 75.70 | 75.41 | 75.57 | 75.35 | -0.46% | 2,297 |
| Nov 18, 2024 | 75.71 | 76.18 | 75.71 | 75.92 | 75.70 | 0.41% | 6,842 |
| Nov 15, 2024 | 76.32 | 76.57 | 75.61 | 75.61 | 75.39 | -1.85% | 6,024 |
| Nov 14, 2024 | 78.02 | 78.02 | 76.95 | 77.03 | 76.81 | -0.68% | 7,850 |
| Nov 13, 2024 | 78.17 | 78.17 | 77.56 | 77.56 | 77.34 | -0.82% | 4,765 |
| Nov 12, 2024 | 78.36 | 78.38 | 77.91 | 78.20 | 77.98 | -0.87% | 5,207 |
| Nov 11, 2024 | 79.08 | 79.08 | 78.71 | 78.89 | 78.66 | -0.43% | 3,429 |
| Nov 8, 2024 | 79.28 | 79.42 | 78.91 | 79.23 | 79.00 | -0.01% | 19,505 |
| Nov 7, 2024 | 78.91 | 79.35 | 78.89 | 79.24 | 79.01 | 1.00% | 8,668 |
| Nov 6, 2024 | 78.05 | 78.54 | 77.78 | 78.45 | 78.23 | 3.18% | 37,094 |
| Nov 5, 2024 | 75.80 | 76.05 | 75.80 | 76.03 | 75.81 | 0.84% | 8,319 |
| Nov 4, 2024 | 75.49 | 75.82 | 75.27 | 75.40 | 75.19 | -0.11% | 42,481 |
| Nov 1, 2024 | 74.99 | 75.74 | 74.99 | 75.48 | 75.27 | 1.06% | 6,299 |
| Oct 31, 2024 | 76.27 | 76.27 | 74.69 | 74.69 | 74.48 | -2.29% | 14,499 |
| Oct 30, 2024 | 77.08 | 77.19 | 76.44 | 76.44 | 76.22 | -1.27% | 5,534 |
| Oct 29, 2024 | 76.54 | 77.55 | 76.54 | 77.42 | 77.20 | 0.97% | 6,886 |
| Oct 28, 2024 | 76.70 | 76.93 | 76.68 | 76.68 | 76.46 | 0.35% | 5,683 |
| Oct 25, 2024 | 76.98 | 77.03 | 76.41 | 76.41 | 76.19 | -0.35% | 5,826 |
| Oct 24, 2024 | 76.86 | 76.86 | 76.36 | 76.68 | 76.46 | 0.12% | 4,446 |
| Oct 23, 2024 | 76.71 | 77.04 | 76.25 | 76.59 | 76.37 | -0.46% | 3,535 |
| Oct 22, 2024 | 76.82 | 77.03 | 76.68 | 76.94 | 76.72 | -0.17% | 11,703 |
| Oct 21, 2024 | 77.40 | 77.54 | 77.02 | 77.07 | 76.85 | -0.69% | 4,526 |
| Oct 18, 2024 | 77.79 | 77.83 | 77.53 | 77.61 | 77.39 | -0.12% | 6,845 |
| Oct 17, 2024 | 77.78 | 77.93 | 77.61 | 77.70 | 77.48 | 0.03% | 3,880 |
| Oct 16, 2024 | 77.74 | 77.87 | 77.56 | 77.68 | 77.45 | 0.35% | 5,778 |
| Oct 15, 2024 | 78.73 | 79.04 | 77.35 | 77.41 | 77.18 | -1.69% | 13,933 |
| Oct 14, 2024 | 78.42 | 78.75 | 78.21 | 78.73 | 78.51 | 1.06% | 15,873 |
| Oct 11, 2024 | 77.66 | 77.91 | 77.63 | 77.91 | 77.69 | 0.84% | 65,031 |
| Oct 10, 2024 | 77.39 | 77.39 | 77.08 | 77.26 | 77.04 | -0.78% | 3,980 |
| Oct 9, 2024 | 77.21 | 78.02 | 77.21 | 77.87 | 77.65 | 1.31% | 8,678 |
| Oct 8, 2024 | 76.16 | 76.87 | 76.16 | 76.86 | 76.64 | 0.97% | 41,816 |
| Oct 7, 2024 | 76.40 | 76.51 | 75.99 | 76.12 | 75.90 | -0.73% | 5,122 |
| Oct 4, 2024 | 76.41 | 76.68 | 76.25 | 76.68 | 76.46 | 0.73% | 4,060 |
| Oct 3, 2024 | 75.90 | 76.25 | 75.70 | 76.12 | 75.90 | -0.21% | 8,724 |
| Oct 2, 2024 | 75.93 | 76.62 | 75.90 | 76.28 | 76.07 | 0.47% | 8,150 |
| Oct 1, 2024 | 76.86 | 76.86 | 75.60 | 75.93 | 75.71 | -1.49% | 10,345 |
| Sep 30, 2024 | 76.72 | 77.15 | 76.58 | 77.07 | 76.85 | 0.14% | 9,454 |
| Sep 27, 2024 | 77.60 | 77.60 | 76.85 | 76.96 | 76.74 | -0.48% | 6,223 |