ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
47.28
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
47.28
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.07% | 1 |
| Dec 4, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.34% | 12 |
| Dec 3, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.42 | 0.55% | 80 |
| Dec 2, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.16 | -0.46% | 11 |
| Dec 1, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.38 | -0.42% | 24 |
| Nov 28, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.15% | 14 |
| Nov 26, 2025 | 47.54 | 47.54 | 47.51 | 47.51 | 47.51 | 0.45% | 619 |
| Nov 25, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.58% | 46 |
| Nov 24, 2025 | 46.66 | 46.66 | 46.56 | 46.56 | 46.56 | -0.51% | 154 |
| Nov 21, 2025 | 46.88 | 47.05 | 46.80 | 46.80 | 46.80 | 1.84% | 319 |
| Nov 20, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.13% | 121 |
| Nov 19, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.54% | 68 |
| Nov 18, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.20% | 196 |
| Nov 17, 2025 | 46.54 | 46.54 | 46.05 | 46.05 | 46.05 | -1.08% | 401 |
| Nov 14, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.36% | 9 |
| Nov 13, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.09% | 31 |
| Nov 12, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.01% | 20 |
| Nov 11, 2025 | 46.67 | 46.76 | 46.67 | 46.76 | 46.76 | 1.08% | 396 |
| Nov 10, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.14% | 168 |
| Nov 7, 2025 | 45.98 | 46.19 | 45.98 | 46.19 | 46.19 | 0.85% | 513 |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.30% | 22 |
| Nov 5, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.13% | 73 |
| Nov 4, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.74% | 18 |
| Nov 3, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.92% | 9 |
| Oct 31, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.21% | 16 |
| Oct 30, 2025 | 46.16 | 46.16 | 45.87 | 45.87 | 45.87 | -0.25% | 120 |
| Oct 29, 2025 | 46.64 | 46.64 | 45.98 | 45.98 | 45.98 | -2.18% | 2,010 |
| Oct 28, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.66% | 82 |
| Oct 27, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.17% | 135 |
| Oct 24, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.23% | 169 |
| Oct 23, 2025 | 47.29 | 47.41 | 47.29 | 47.35 | 47.35 | -0.07% | 989 |
| Oct 22, 2025 | 47.81 | 47.81 | 47.39 | 47.39 | 47.39 | -0.33% | 843 |
| Oct 21, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.31% | 33 |
| Oct 20, 2025 | 47.20 | 47.42 | 47.20 | 47.40 | 47.40 | 0.71% | 4,325 |
| Oct 17, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.78% | 10 |
| Oct 16, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.78% | 7 |
| Oct 15, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.17% | 10 |
| Oct 14, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.23% | 7 |
| Oct 13, 2025 | 46.49 | 46.57 | 46.49 | 46.57 | 46.57 | 0.05% | 728 |
| Oct 10, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.54 | -0.85% | 52 |
| Oct 9, 2025 | 47.00 | 47.00 | 46.94 | 46.94 | 46.94 | -0.92% | 174 |
| Oct 8, 2025 | 47.10 | 47.38 | 47.10 | 47.38 | 47.38 | 0.07% | 117 |
| Oct 7, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.20% | 61 |
| Oct 6, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.44% | 9 |
| Oct 3, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.55% | 373 |
| Oct 2, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.05% | 40 |
| Oct 1, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.49% | 27 |
| Sep 30, 2025 | 47.42 | 47.60 | 47.42 | 47.60 | 47.60 | 0.67% | 243 |
| Sep 29, 2025 | 47.25 | 47.28 | 47.25 | 47.28 | 47.28 | -0.21% | 191 |
| Sep 26, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.83% | 138 |