ProShares S&P Technology Dividend Aristocrats ETF (TDV)

TDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	100.44	100.59	100.02	100.51	-	-0.22%	5,088
Sep 8, 2026	102.11	102.11	100.72	100.72	100.72	-1.04%	3,618
Sep 4, 2026	102.12	102.12	101.51	101.79	101.78	-0.03%	2,220
Sep 3, 2026	101.28	101.82	101.28	101.82	101.82	0.94%	1,519
Sep 2, 2026	100.72	101.00	100.72	100.87	100.87	0.11%	1,100
Sep 1, 2026	100.72	100.80	100.49	100.76	100.76	-1.19%	1,923
Aug 31, 2026	101.67	102.06	101.61	101.97	101.97	0.06%	3,017
Aug 28, 2026	101.81	101.97	101.81	101.91	101.91	-1.05%	3,574
Aug 27, 2026	102.97	103.06	102.64	103.00	103.00	0.63%	4,759
Aug 26, 2026	101.96	102.44	101.96	102.35	102.35	0.22%	4,834
Aug 25, 2026	101.36	102.13	101.36	102.13	102.13	0.70%	4,691
Aug 24, 2026	101.53	101.53	101.32	101.42	101.42	-0.46%	2,263
Aug 21, 2026	101.48	101.90	101.48	101.90	101.90	0.96%	1,783
Aug 20, 2026	101.00	101.70	100.93	100.93	100.93	-0.53%	8,644
Aug 19, 2026	102.01	102.35	101.47	101.47	101.47	0.08%	18,094
Aug 18, 2026	101.86	101.86	101.18	101.39	101.39	-1.58%	3,813
Aug 17, 2026	103.66	103.66	103.02	103.02	103.02	-0.54%	3,691
Aug 14, 2026	103.41	103.57	103.26	103.57	103.57	-0.69%	3,862
Aug 13, 2026	104.27	104.30	103.81	104.29	104.29	0.44%	11,356
Aug 12, 2026	103.48	103.98	103.11	103.83	103.83	0.40%	4,319
Aug 11, 2026	104.00	104.00	103.27	103.42	103.42	0.01%	2,224
Aug 10, 2026	104.31	104.31	103.39	103.41	103.41	-0.58%	2,241
Aug 7, 2026	103.99	104.13	103.26	104.01	104.00	1.21%	21,469
Aug 6, 2026	102.32	103.25	101.67	102.76	102.76	-0.04%	12,216
Aug 5, 2026	103.68	103.68	102.16	102.80	102.80	-0.79%	8,117
Aug 4, 2026	100.74	103.62	100.74	103.62	103.62	3.91%	5,170
Aug 3, 2026	99.08	99.80	99.08	99.72	99.72	0.74%	5,869
Jul 31, 2026	99.34	99.34	98.26	98.99	98.99	0.75%	2,869
Jul 30, 2026	98.25	98.25	97.47	98.25	98.25	1.96%	4,004
Jul 29, 2026	97.40	97.40	96.36	96.36	96.36	-1.44%	2,481
Jul 28, 2026	96.74	97.91	96.37	97.77	97.77	0.22%	6,506
Jul 27, 2026	97.95	98.17	96.59	97.56	97.56	0.80%	4,575
Jul 24, 2026	96.91	97.24	96.57	96.78	96.78	-0.06%	5,782
Jul 23, 2026	96.16	97.48	96.16	96.84	96.84	-0.67%	3,823
Jul 22, 2026	97.34	98.03	97.34	97.49	97.49	-1.09%	13,579
Jul 21, 2026	98.34	98.64	97.94	98.56	98.56	1.52%	8,087
Jul 20, 2026	96.87	97.80	96.87	97.09	97.09	-0.33%	4,843
Jul 17, 2026	95.86	97.54	95.86	97.41	97.41	-0.67%	3,011
Jul 16, 2026	97.64	98.06	97.45	98.06	98.06	-0.28%	7,136
Jul 15, 2026	99.29	99.29	97.24	98.34	98.34	-0.44%	7,032
Jul 14, 2026	99.28	99.50	98.77	98.77	98.77	-0.68%	3,772
Jul 13, 2026	100.19	100.19	99.38	99.45	99.45	-1.47%	3,214
Jul 10, 2026	100.52	100.93	100.52	100.93	100.93	0.28%	4,052
Jul 9, 2026	100.16	101.32	100.16	100.65	100.64	2.11%	4,870
Jul 8, 2026	97.65	98.78	97.60	98.56	98.56	0.31%	8,171
Jul 7, 2026	99.26	99.26	97.93	98.26	98.26	-2.26%	10,492
Jul 6, 2026	100.95	101.26	100.53	100.53	100.53	0.98%	4,404
Jul 2, 2026	100.56	100.56	98.67	99.56	99.56	-2.78%	2,614
Jul 1, 2026	102.54	103.69	102.41	102.41	102.41	-1.49%	5,804
Jun 30, 2026	102.09	104.12	102.09	103.96	103.96	2.31%	5,991

Data Source: S&P Global Market Intelligence Last updated: Sep 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.