ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
48.88
0.00 (0.00%)
Oct 16, 2024, 2:02 PM EDT - Market closed
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.88% | 300 |
| Oct 25, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.95% | 100 |
| Oct 24, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.42% | 100 |
| Oct 23, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.22% | 100 |
| Oct 22, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.90% | 100 |
| Oct 21, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -1.20% | 100 |
| Oct 18, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.10% | 100 |
| Oct 17, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.06% | 100 |
| Oct 16, 2024 | 50.47 | 50.71 | 50.47 | 50.70 | 50.70 | 0.62% | 400 |
| Oct 15, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.28% | 115 |
| Oct 14, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.82% | 100 |
| Oct 11, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.24% | 100 |
| Oct 10, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.30% | 100 |
| Oct 9, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.55% | 100 |
| Oct 8, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - | 100 |
| Oct 7, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.73% | 100 |
| Oct 4, 2024 | 49.31 | 49.47 | 49.31 | 49.47 | 49.47 | 0.45% | 648 |
| Oct 3, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.83% | 100 |
| Oct 2, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.28% | 129 |
| Oct 1, 2024 | 49.86 | 49.91 | 49.80 | 49.80 | 49.80 | -0.40% | 1,000 |
| Sep 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.22% | 100 |
| Sep 27, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.38% | 100 |
| Sep 26, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.69% | 100 |
| Sep 25, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -1.26% | 100 |
| Sep 24, 2024 | 50.05 | 50.17 | 49.99 | 49.99 | 49.70 | -0.06% | 700 |
| Sep 23, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.73 | 0.52% | 100 |
| Sep 20, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.47 | -0.78% | 100 |
| Sep 19, 2024 | 50.04 | 50.15 | 49.97 | 50.15 | 49.86 | 0.64% | 400 |
| Sep 18, 2024 | 49.84 | 49.84 | 49.83 | 49.83 | 49.54 | -0.20% | 249 |
| Sep 17, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.64 | -0.10% | - |
| Sep 16, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.69 | 0.77% | 100 |
| Sep 13, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.31 | 1.33% | - |
| Sep 12, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.66 | 0.60% | - |
| Sep 11, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.38 | -0.94% | 100 |
| Sep 10, 2024 | 48.96 | 49.12 | 48.93 | 49.12 | 48.83 | 0.35% | 821 |
| Sep 9, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.66 | 0.62% | 200 |
| Sep 6, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.36 | -0.69% | 100 |
| Sep 5, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.70 | -0.59% | 100 |
| Sep 4, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 48.99 | -0.10% | - |
| Sep 3, 2024 | 49.64 | 49.64 | 49.33 | 49.33 | 49.04 | -0.74% | 542 |
| Aug 30, 2024 | 49.65 | 49.70 | 49.65 | 49.70 | 49.41 | 0.87% | 123 |
| Aug 29, 2024 | 49.39 | 49.42 | 49.27 | 49.27 | 48.98 | 0.16% | 900 |
| Aug 28, 2024 | 49.26 | 49.26 | 49.19 | 49.19 | 48.91 | 0.12% | 114 |
| Aug 27, 2024 | 49.09 | 49.18 | 49.09 | 49.13 | 48.84 | -0.18% | 500 |
| Aug 26, 2024 | 49.31 | 49.31 | 49.22 | 49.22 | 48.93 | 0.22% | 6,600 |
| Aug 23, 2024 | 48.69 | 49.11 | 48.69 | 49.11 | 48.82 | 1.11% | 600 |
| Aug 22, 2024 | 48.62 | 48.62 | 48.57 | 48.57 | 48.28 | -0.33% | 116 |
| Aug 21, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.45 | 0.74% | 100 |
| Aug 20, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.09 | -0.27% | 100 |
| Aug 19, 2024 | 48.52 | 48.55 | 48.50 | 48.50 | 48.22 | 0.43% | 227 |
| Aug 16, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.01 | 0.44% | - |
| Aug 15, 2024 | 48.21 | 48.21 | 48.08 | 48.08 | 47.80 | 0.90% | 303 |
| Aug 14, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.37 | 0.42% | 100 |
| Aug 13, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.18 | 0.96% | 100 |
| Aug 12, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.73 | -0.93% | 200 |
| Aug 9, 2024 | 47.29 | 47.44 | 47.29 | 47.44 | 47.16 | -0.11% | 700 |
| Aug 8, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.22 | 0.81% | 100 |
| Aug 7, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.83 | -0.55% | 100 |
| Aug 6, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.10 | 0.57% | 200 |
| Aug 5, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.83 | -2.71% | 213 |
| Aug 2, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.13 | -0.35% | 100 |
| Aug 1, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.30 | -0.61% | 100 |
| Jul 31, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.60 | -0.04% | 100 |
| Jul 30, 2024 | 48.67 | 48.90 | 48.67 | 48.90 | 48.62 | 0.74% | 200 |
| Jul 29, 2024 | 48.44 | 48.54 | 48.44 | 48.54 | 48.26 | 0.02% | 1,000 |
| Jul 26, 2024 | 48.50 | 48.53 | 48.50 | 48.53 | 48.25 | 1.00% | 1,300 |
| Jul 25, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.77 | 1.18% | - |
| Jul 24, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.21 | -0.42% | 100 |
| Jul 23, 2024 | 47.79 | 47.79 | 47.69 | 47.69 | 47.42 | -0.15% | 300 |
| Jul 22, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.48 | 0.55% | 100 |
| Jul 19, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.23 | -1.00% | 100 |
| Jul 18, 2024 | 48.73 | 48.73 | 47.98 | 47.98 | 47.70 | -0.87% | 548 |
| Jul 17, 2024 | 48.48 | 48.48 | 48.40 | 48.40 | 48.12 | 0.88% | 200 |
| Jul 16, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.70 | 2.06% | 100 |
| Jul 15, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.74 | 0.04% | 300 |
| Jul 12, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.72 | 1.10% | 100 |
| Jul 11, 2024 | 45.34 | 46.48 | 45.34 | 46.48 | 46.21 | 2.04% | 900 |
| Jul 10, 2024 | 45.39 | 45.55 | 45.39 | 45.55 | 45.29 | 1.27% | 111 |
| Jul 9, 2024 | 44.95 | 44.98 | 44.95 | 44.98 | 44.72 | -0.31% | 827 |
| Jul 8, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.86 | 0.07% | 100 |
| Jul 5, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.83 | -0.07% | 100 |
| Jul 3, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.86 | -0.22% | 200 |
| Jul 2, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.96 | 0.38% | 118 |
| Jul 1, 2024 | 45.03 | 45.06 | 45.03 | 45.05 | 44.79 | -0.86% | 704 |
| Jun 28, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.18 | 0.13% | 100 |
| Jun 27, 2024 | 45.25 | 45.38 | 45.21 | 45.38 | 45.12 | 0.69% | 800 |
| Jun 26, 2024 | 45.40 | 45.40 | 45.07 | 45.07 | 44.81 | -1.79% | 700 |
| Jun 25, 2024 | 46.06 | 46.06 | 45.89 | 45.89 | 45.29 | -1.44% | 6,900 |
| Jun 24, 2024 | 46.72 | 46.72 | 46.56 | 46.56 | 45.95 | 0.80% | 400 |
| Jun 21, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.59 | 0.20% | 121 |
| Jun 20, 2024 | 45.86 | 46.15 | 45.86 | 46.10 | 45.50 | 0.33% | 700 |
| Jun 18, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.35 | 0.24% | 222 |
| Jun 17, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.24 | 0.81% | 305 |
| Jun 14, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 44.88 | -0.74% | 400 |
| Jun 13, 2024 | 45.76 | 45.81 | 45.75 | 45.81 | 45.21 | -0.22% | 800 |
| Jun 12, 2024 | 46.20 | 46.20 | 45.91 | 45.91 | 45.31 | 0.28% | 1,900 |
| Jun 11, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.18 | -0.28% | 300 |
| Jun 10, 2024 | 45.76 | 45.96 | 45.76 | 45.91 | 45.31 | -0.33% | 800 |
| Jun 7, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 45.45 | -0.15% | 100 |
| Jun 6, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.53 | -0.19% | 100 |