ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
76.67
-0.62 (-0.81%)
May 23, 2025, 4:00 PM - Market closed

TDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202576.1376.8976.1376.6776.67-0.81%8,366
May 22, 202577.6977.7777.2977.2977.29-0.55%4,564
May 21, 202578.6379.1177.7277.7277.72-1.83%11,747
May 20, 202578.8479.1778.7079.1779.170.13%2,648
May 19, 202578.5279.2178.5279.0779.07-0.41%2,650
May 16, 202579.1979.4378.9979.4079.400.13%7,187
May 15, 202578.9779.4878.9479.2979.290.25%14,014
May 14, 202579.5879.5878.8679.0979.09-0.21%4,478
May 13, 202578.9079.6278.9079.2679.260.75%13,020
May 12, 202576.5078.7376.5078.6778.675.11%14,369
May 9, 202575.1875.1874.6174.8574.850.79%6,026
May 8, 202573.8875.0373.8874.2674.260.84%6,016
May 7, 202572.8873.6472.8573.6473.641.04%5,200
May 6, 202572.4673.1772.2872.8872.88-0.56%3,222
May 5, 202573.2773.6973.2773.2973.29-0.20%5,334
May 2, 202573.2173.7473.2173.4473.441.68%4,643
May 1, 202572.3972.7272.2372.2372.230.60%4,251
Apr 30, 202570.2371.8069.9671.8071.800.63%4,146
Apr 29, 202571.0071.5070.9371.3571.350.45%4,068
Apr 28, 202571.0871.3570.2171.0371.030.14%4,643
Apr 25, 202570.4470.9770.1570.9370.930.10%4,250
Apr 24, 202569.1570.8669.1570.8670.863.08%4,153
Apr 23, 202570.0070.0668.4168.7568.752.12%6,269
Apr 22, 202566.8067.4866.6967.3267.322.36%5,025
Apr 21, 202565.7965.8265.0665.7765.77-1.57%8,400
Apr 17, 202566.8867.3266.5966.8266.820.18%12,189
Apr 16, 202566.9867.3065.5266.7066.70-1.73%14,337
Apr 15, 202568.0968.3767.7467.8767.87-0.01%28,607
Apr 14, 202568.0068.2867.1667.8867.881.27%10,144
Apr 11, 202565.5867.3465.0767.0367.031.81%10,631
Apr 10, 202567.8767.8764.5265.8465.84-5.02%29,071
Apr 9, 202562.1869.5262.1869.3269.3211.18%15,669
Apr 8, 202566.2066.7461.9362.3562.35-3.08%12,897
Apr 7, 202561.7165.5661.2664.3364.330.67%20,542
Apr 4, 202566.3966.4063.9063.9063.90-6.25%67,874
Apr 3, 202570.5070.5068.1668.1668.16-7.08%12,647
Apr 2, 202571.8673.3871.8673.3573.350.79%8,318
Apr 1, 202572.6072.9471.8872.7772.77-0.11%13,966
Mar 31, 202571.5672.8571.2172.8572.850.75%41,306
Mar 28, 202573.3473.3471.9672.3172.31-2.30%5,724
Mar 27, 202574.2674.2773.6874.0174.01-0.51%7,901
Mar 26, 202574.7474.9474.1674.3974.39-0.91%6,052
Mar 25, 202575.1275.2574.9775.0874.86-0.05%8,157
Mar 24, 202574.6175.1674.6175.1174.902.03%14,692
Mar 21, 202573.2673.7672.9473.6273.41-0.49%3,745
Mar 20, 202574.3774.8073.9673.9873.77-1.40%14,042
Mar 19, 202575.0075.6574.7675.0374.820.73%5,238
Mar 18, 202574.1174.5174.1174.4874.27-0.73%2,671
Mar 17, 202573.7975.4473.5875.0374.821.43%10,967
Mar 14, 202573.2374.0973.2373.9773.762.09%9,186