ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
48.50
-0.42 (-0.86%)
At close: Sep 12, 2025, 4:00 PM EDT
48.50
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.63 | 48.63 | 48.50 | 48.50 | 48.50 | -0.86% | 324 |
| Sep 11, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 1.60% | 20 |
| Sep 10, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.50% | 42 |
| Sep 9, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.65% | 79 |
| Sep 8, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.43% | 6 |
| Sep 5, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.26% | 139 |
| Sep 4, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.98% | 90 |
| Sep 3, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.07% | 24 |
| Sep 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.84% | 53 |
| Aug 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.22% | 8 |
| Aug 28, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.89% | 6 |
| Aug 27, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.53% | 8 |
| Aug 26, 2025 | 48.82 | 48.83 | 48.82 | 48.83 | 48.83 | -0.20% | 213 |
| Aug 25, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -1.04% | 157 |
| Aug 22, 2025 | 48.74 | 49.44 | 48.74 | 49.44 | 49.44 | 2.09% | 236 |
| Aug 21, 2025 | 48.53 | 48.53 | 48.43 | 48.43 | 48.43 | -0.28% | 120 |
| Aug 20, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - | 70 |
| Aug 19, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.00% | 12 |
| Aug 18, 2025 | 48.23 | 48.23 | 48.08 | 48.08 | 48.08 | -0.31% | 144 |
| Aug 15, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.44% | 707 |
| Aug 14, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.95% | 26 |
| Aug 13, 2025 | 48.71 | 48.91 | 48.71 | 48.91 | 48.91 | 1.44% | 112 |
| Aug 12, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.18% | 18 |
| Aug 11, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.22% | 11 |
| Aug 8, 2025 | 47.84 | 47.84 | 47.76 | 47.76 | 47.76 | 0.40% | 2,260 |
| Aug 7, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.22% | 109 |
| Aug 6, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.06% | 9 |
| Aug 5, 2025 | 47.37 | 47.44 | 47.37 | 47.44 | 47.44 | 0.39% | 122 |
| Aug 4, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.23% | 13 |
| Aug 1, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.45% | 5 |
| Jul 31, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.05% | 33 |
| Jul 30, 2025 | 47.70 | 47.70 | 47.39 | 47.39 | 47.39 | -1.13% | 594 |
| Jul 29, 2025 | 47.89 | 47.93 | 47.84 | 47.93 | 47.93 | 0.07% | 839 |
| Jul 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.85% | 28 |
| Jul 25, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.28% | 17 |
| Jul 24, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.47% | 5 |
| Jul 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.28% | 7 |
| Jul 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 1.60% | 15 |
| Jul 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.18% | 62 |
| Jul 18, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.30% | 8 |
| Jul 17, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.87% | 3 |
| Jul 16, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.65% | 6 |
| Jul 15, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -1.62% | 30 |
| Jul 14, 2025 | 47.76 | 47.79 | 47.37 | 47.79 | 47.79 | 0.12% | 2,587 |
| Jul 11, 2025 | 47.70 | 47.74 | 47.70 | 47.74 | 47.74 | -0.82% | 158 |
| Jul 10, 2025 | 48.00 | 48.14 | 48.00 | 48.14 | 48.14 | 0.65% | 206 |
| Jul 9, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.33% | 54 |
| Jul 8, 2025 | 47.43 | 47.68 | 47.43 | 47.67 | 47.67 | 0.35% | 749 |
| Jul 7, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -1.00% | 25 |
| Jul 3, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.18% | 108 |