ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
93.68
+0.78 (0.84%)
At close: Apr 17, 2026, 4:00 PM EDT
93.97
+0.29 (0.31%)
After-hours: Apr 17, 2026, 4:10 PM EDT
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 94.13 | 94.44 | 93.67 | 94.00 | 94.00 | 1.18% | 1,502 |
| Apr 16, 2026 | 92.31 | 92.95 | 92.31 | 92.90 | 92.90 | 0.95% | 7,189 |
| Apr 15, 2026 | 91.76 | 92.03 | 91.23 | 92.03 | 92.03 | 0.56% | 3,473 |
| Apr 14, 2026 | 91.61 | 91.61 | 91.36 | 91.52 | 91.52 | 0.45% | 4,345 |
| Apr 13, 2026 | 89.23 | 91.11 | 89.23 | 91.11 | 91.11 | 2.35% | 5,945 |
| Apr 10, 2026 | 89.73 | 89.77 | 89.01 | 89.02 | 89.02 | -0.26% | 14,799 |
| Apr 9, 2026 | 88.87 | 89.33 | 88.64 | 89.25 | 89.25 | 0.30% | 9,447 |
| Apr 8, 2026 | 88.99 | 89.15 | 88.73 | 88.98 | 88.98 | 3.29% | 4,142 |
| Apr 7, 2026 | 85.53 | 86.14 | 85.40 | 86.14 | 86.14 | 0.20% | 6,341 |
| Apr 6, 2026 | 85.67 | 85.97 | 85.48 | 85.97 | 85.97 | 0.57% | 5,468 |
| Apr 2, 2026 | 83.65 | 85.48 | 83.65 | 85.48 | 85.48 | 0.25% | 6,749 |
| Apr 1, 2026 | 85.47 | 85.77 | 85.24 | 85.27 | 85.27 | 0.66% | 4,175 |
| Mar 31, 2026 | 83.21 | 84.71 | 82.87 | 84.71 | 84.71 | 3.33% | 6,002 |
| Mar 30, 2026 | 83.32 | 83.32 | 81.66 | 81.98 | 81.98 | -1.26% | 8,019 |
| Mar 27, 2026 | 83.56 | 83.63 | 83.00 | 83.03 | 83.03 | -1.88% | 11,390 |
| Mar 26, 2026 | 86.08 | 86.11 | 84.60 | 84.62 | 84.62 | -2.01% | 9,905 |
| Mar 25, 2026 | 86.49 | 86.63 | 86.07 | 86.36 | 86.36 | 0.09% | 9,528 |
| Mar 24, 2026 | 85.22 | 86.64 | 85.22 | 86.28 | 86.02 | 0.41% | 7,889 |
| Mar 23, 2026 | 86.16 | 87.03 | 85.87 | 85.93 | 85.67 | 1.18% | 25,117 |
| Mar 20, 2026 | 85.38 | 85.38 | 84.54 | 84.93 | 84.68 | -1.03% | 4,210 |
| Mar 19, 2026 | 84.17 | 86.20 | 84.17 | 85.81 | 85.56 | 0.75% | 12,838 |
| Mar 18, 2026 | 85.87 | 86.07 | 85.16 | 85.17 | 84.92 | -1.45% | 9,966 |
| Mar 17, 2026 | 86.75 | 87.41 | 86.28 | 86.42 | 86.16 | 0.44% | 3,639 |
| Mar 16, 2026 | 85.87 | 86.46 | 85.87 | 86.04 | 85.78 | 1.12% | 15,504 |
| Mar 13, 2026 | 85.44 | 85.89 | 84.91 | 85.09 | 84.84 | -0.06% | 12,635 |
| Mar 12, 2026 | 85.95 | 86.06 | 85.03 | 85.14 | 84.89 | -1.99% | 14,350 |
| Mar 11, 2026 | 86.75 | 87.10 | 86.63 | 86.87 | 86.61 | 0.38% | 5,178 |
| Mar 10, 2026 | 87.40 | 87.40 | 86.48 | 86.54 | 86.28 | -0.63% | 11,446 |
| Mar 9, 2026 | 84.83 | 87.09 | 84.60 | 87.09 | 86.83 | 0.59% | 2,887 |
| Mar 6, 2026 | 86.43 | 87.01 | 86.43 | 86.58 | 86.32 | -1.73% | 7,652 |
| Mar 5, 2026 | 88.12 | 89.10 | 87.51 | 88.10 | 87.84 | -0.53% | 5,741 |
| Mar 4, 2026 | 88.86 | 89.01 | 88.01 | 88.57 | 88.31 | 0.40% | 6,520 |
| Mar 3, 2026 | 87.22 | 88.42 | 87.04 | 88.22 | 87.96 | -1.58% | 10,313 |
| Mar 2, 2026 | 89.02 | 89.83 | 88.69 | 89.64 | 89.37 | -0.07% | 11,881 |
| Feb 27, 2026 | 88.69 | 89.70 | 88.69 | 89.70 | 89.43 | -0.62% | 6,611 |
| Feb 26, 2026 | 90.31 | 90.32 | 89.46 | 90.26 | 89.99 | -0.27% | 7,052 |
| Feb 25, 2026 | 90.21 | 90.52 | 89.89 | 90.50 | 90.23 | 1.13% | 3,639 |
| Feb 24, 2026 | 88.67 | 90.25 | 88.67 | 89.49 | 89.22 | 1.06% | 14,778 |
| Feb 23, 2026 | 89.14 | 89.14 | 88.39 | 88.55 | 88.29 | -1.85% | 3,214 |
| Feb 20, 2026 | 89.40 | 90.39 | 89.40 | 90.22 | 89.95 | 0.49% | 3,368 |
| Feb 19, 2026 | 89.60 | 89.78 | 89.23 | 89.78 | 89.51 | -0.55% | 7,810 |
| Feb 18, 2026 | 90.14 | 90.72 | 90.00 | 90.28 | 90.01 | 0.62% | 4,746 |
| Feb 17, 2026 | 90.01 | 90.25 | 89.10 | 89.72 | 89.45 | -0.59% | 5,348 |
| Feb 13, 2026 | 90.00 | 90.73 | 90.00 | 90.26 | 89.99 | 0.62% | 4,300 |
| Feb 12, 2026 | 91.53 | 92.39 | 89.25 | 89.70 | 89.43 | -1.28% | 6,097 |
| Feb 11, 2026 | 90.70 | 91.20 | 90.70 | 90.86 | 90.59 | 0.12% | 4,736 |
| Feb 10, 2026 | 90.90 | 91.45 | 90.75 | 90.75 | 90.48 | -0.05% | 2,088 |
| Feb 9, 2026 | 90.27 | 91.02 | 90.27 | 90.79 | 90.52 | 0.32% | 1,503 |
| Feb 6, 2026 | 88.97 | 90.53 | 88.97 | 90.50 | 90.23 | 2.86% | 9,709 |
| Feb 5, 2026 | 88.18 | 88.38 | 87.61 | 87.99 | 87.72 | -0.17% | 3,371 |