ProShares S&P Technology Dividend Aristocrats ETF (TDV)

TDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	103.24	103.96	103.19	103.64	103.64	0.92%	2,865
Nov 2, 2026	104.81	104.93	102.70	102.70	102.70	0.17%	7,064
Oct 30, 2026	102.78	102.78	101.46	102.53	102.53	-2.67%	2,874
Oct 29, 2026	103.63	105.34	103.63	105.34	105.34	1.07%	23,213
Oct 28, 2026	103.46	104.22	103.44	104.22	104.22	0.52%	10,658
Oct 27, 2026	103.39	103.68	102.78	103.68	103.68	0.49%	4,722
Oct 26, 2026	102.23	103.18	102.23	103.18	103.18	1.07%	2,796
Oct 23, 2026	101.54	102.14	101.24	102.09	102.09	-0.77%	4,337
Oct 22, 2026	101.32	102.88	101.32	102.88	102.88	0.16%	5,053
Oct 21, 2026	102.26	102.71	102.26	102.71	102.71	0.97%	18,612
Oct 20, 2026	101.08	101.80	101.08	101.73	101.73	0.98%	2,938
Oct 19, 2026	100.49	101.07	100.33	100.74	100.74	0.96%	2,700
Oct 16, 2026	101.20	101.20	99.32	99.79	99.79	-1.52%	2,596
Oct 15, 2026	99.47	101.34	99.47	101.34	101.34	1.26%	5,229
Oct 14, 2026	100.96	100.96	99.85	100.08	100.07	-1.77%	6,773
Oct 13, 2026	101.23	101.91	101.00	101.88	101.88	0.56%	5,516
Oct 12, 2026	101.25	101.52	101.25	101.32	101.32	-0.63%	3,935
Oct 9, 2026	102.32	102.32	101.71	101.96	101.96	0.40%	6,904
Oct 8, 2026	100.95	101.55	100.85	101.55	101.55	-0.39%	3,631
Oct 7, 2026	101.90	102.02	101.27	101.95	101.95	-0.98%	8,299
Oct 6, 2026	103.40	103.41	102.80	102.96	102.96	0.21%	8,793
Oct 5, 2026	102.38	102.93	102.38	102.74	102.74	0.14%	4,339
Oct 2, 2026	102.94	103.07	102.50	102.60	102.60	1.15%	8,087
Oct 1, 2026	101.06	101.82	100.57	101.44	101.44	2.07%	10,924
Sep 30, 2026	99.46	99.67	99.30	99.38	99.38	0.09%	12,848
Sep 29, 2026	99.59	99.59	98.92	99.29	99.29	0.17%	5,184
Sep 28, 2026	99.00	99.32	98.48	99.12	99.12	-1.06%	4,584
Sep 25, 2026	99.52	100.51	99.52	100.18	100.18	1.13%	3,271
Sep 24, 2026	98.93	99.36	98.60	99.06	99.06	-1.22%	8,311
Sep 23, 2026	100.43	100.54	100.26	100.28	100.28	-0.31%	3,430
Sep 22, 2026	100.63	100.85	100.03	100.85	100.59	0.32%	3,651
Sep 21, 2026	99.84	100.55	99.84	100.53	100.27	1.11%	6,275
Sep 18, 2026	99.24	99.43	99.00	99.43	99.18	0.13%	5,840
Sep 17, 2026	99.57	99.57	98.96	99.30	99.05	0.69%	6,327
Sep 16, 2026	99.85	99.85	97.89	98.62	98.37	-0.86%	6,214
Sep 15, 2026	99.81	100.02	99.48	99.48	99.23	-0.88%	3,015
Sep 14, 2026	100.61	100.97	100.36	100.36	100.10	-1.90%	4,295
Sep 11, 2026	101.14	102.38	101.14	102.30	102.04	2.62%	5,005
Sep 10, 2026	99.27	100.08	99.27	99.68	99.43	-0.63%	8,132
Sep 9, 2026	100.44	100.59	100.02	100.32	100.06	-0.40%	6,263
Sep 8, 2026	102.11	102.11	100.72	100.72	100.47	-1.04%	3,619
Sep 4, 2026	102.12	102.12	101.51	101.79	101.52	-0.03%	2,220
Sep 3, 2026	101.28	101.82	101.28	101.82	101.56	0.94%	1,519
Sep 2, 2026	100.72	101.00	100.72	100.87	100.61	0.11%	1,100
Sep 1, 2026	100.72	100.80	100.49	100.76	100.50	-1.19%	1,923
Aug 31, 2026	101.67	102.06	101.61	101.97	101.71	0.06%	3,017
Aug 28, 2026	101.81	101.97	101.81	101.91	101.65	-1.05%	3,574
Aug 27, 2026	102.97	103.06	102.64	103.00	102.73	0.63%	4,759
Aug 26, 2026	101.96	102.44	101.96	102.35	102.09	0.22%	4,834
Aug 25, 2026	101.36	102.13	101.36	102.13	101.87	0.70%	4,691

Data Source: S&P Global Market Intelligence Last updated: Nov 3, 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:

Nov 4, 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.