ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
47.02
-0.12 (-0.25%)
Mar 28, 2025, 11:06 AM EDT - Market closed
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.11 | 47.11 | 47.02 | 47.02 | 47.02 | -0.80% | 120 |
| Mar 27, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.56% | 69 |
| Mar 26, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.13% | 69 |
| Mar 25, 2025 | 47.25 | 47.25 | 47.08 | 47.08 | 46.82 | -0.61% | 501 |
| Mar 24, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.11 | 1.04% | 8 |
| Mar 21, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.62 | -0.85% | 15 |
| Mar 20, 2025 | 47.50 | 47.50 | 47.28 | 47.28 | 47.02 | -0.45% | 102 |
| Mar 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.24 | 0.20% | 4 |
| Mar 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.14 | -0.59% | 54 |
| Mar 17, 2025 | 47.59 | 47.69 | 47.59 | 47.69 | 47.42 | 0.94% | 198 |
| Mar 14, 2025 | 47.03 | 47.24 | 47.03 | 47.24 | 46.98 | 1.29% | 418 |
| Mar 13, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.38 | -0.37% | 6 |
| Mar 12, 2025 | 47.00 | 47.00 | 46.81 | 46.81 | 46.55 | -1.77% | 101 |
| Mar 11, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.39 | -1.58% | 6 |
| Mar 10, 2025 | 48.22 | 48.42 | 48.22 | 48.42 | 48.15 | -0.79% | 1,299 |
| Mar 7, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.54 | 1.38% | 125 |
| Mar 6, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 47.88 | -0.02% | - |
| Mar 5, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.88 | 0.66% | 556 |
| Mar 4, 2025 | 48.25 | 48.35 | 47.84 | 47.84 | 47.57 | -1.58% | 556 |
| Mar 3, 2025 | 48.83 | 48.95 | 48.60 | 48.60 | 48.33 | 0.06% | 2,228 |
| Feb 28, 2025 | 48.05 | 48.58 | 48.05 | 48.58 | 48.31 | 1.07% | 191 |
| Feb 27, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 47.79 | -0.15% | 113 |
| Feb 26, 2025 | 48.26 | 48.26 | 48.13 | 48.13 | 47.87 | -0.94% | 131 |
| Feb 25, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.32 | 1.13% | 91 |
| Feb 24, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.78 | 0.13% | 51 |
| Feb 21, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.72 | -0.13% | 2 |
| Feb 20, 2025 | 47.83 | 48.05 | 47.83 | 48.05 | 47.78 | 0.04% | 131 |
| Feb 19, 2025 | 48.04 | 48.04 | 48.03 | 48.03 | 47.76 | 0.12% | 204 |
| Feb 18, 2025 | 47.87 | 47.97 | 47.87 | 47.97 | 47.70 | 0.36% | 320 |
| Feb 14, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | -0.71% | 41 |
| Feb 13, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 47.87 | 1.17% | 27 |
| Feb 12, 2025 | 47.60 | 47.70 | 47.58 | 47.58 | 47.32 | -0.92% | 402 |
| Feb 11, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 47.76 | 0.99% | 153 |
| Feb 10, 2025 | 47.54 | 47.55 | 47.54 | 47.55 | 47.29 | 0.25% | 204 |
| Feb 7, 2025 | 47.70 | 47.70 | 47.44 | 47.44 | 47.17 | -0.67% | 348 |
| Feb 6, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.49 | -0.08% | 8 |
| Feb 5, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.53 | 0.18% | 512 |
| Feb 4, 2025 | 47.67 | 47.70 | 47.67 | 47.70 | 47.44 | -0.11% | 512 |
| Feb 3, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.49 | -0.54% | 31 |
| Jan 31, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.75 | -0.65% | 107 |
| Jan 30, 2025 | 47.93 | 48.33 | 47.93 | 48.33 | 48.06 | 1.02% | 261 |
| Jan 29, 2025 | 48.19 | 48.19 | 47.84 | 47.84 | 47.57 | -0.51% | 100 |
| Jan 28, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.81 | -0.76% | 45 |
| Jan 27, 2025 | 47.07 | 48.45 | 47.07 | 48.45 | 48.18 | 2.08% | 1,260 |
| Jan 24, 2025 | 47.51 | 47.51 | 47.46 | 47.46 | 47.20 | 0.11% | 105 |
| Jan 23, 2025 | 47.10 | 47.41 | 47.10 | 47.41 | 47.15 | 0.43% | 1,093 |
| Jan 22, 2025 | 47.28 | 47.28 | 47.20 | 47.20 | 46.94 | -1.23% | 165 |
| Jan 21, 2025 | 47.61 | 47.87 | 47.61 | 47.79 | 47.53 | 1.02% | 764 |
| Jan 17, 2025 | 47.41 | 47.41 | 47.31 | 47.31 | 47.05 | 0.34% | 148 |
| Jan 16, 2025 | 46.64 | 47.15 | 46.64 | 47.15 | 46.89 | 1.09% | 262 |