ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
46.19
+0.39 (0.85%)
Nov 7, 2025, 4:00 PM EST - Market closed
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 46.55 | -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 |
| Sep 25, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.81% | 18 |
| Sep 24, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.64% | 7 |
| Sep 23, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.38 | -0.03% | 28 |
| Sep 22, 2025 | 47.56 | 47.77 | 47.56 | 47.70 | 47.40 | -0.37% | 524 |
| Sep 19, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.57 | -0.58% | 20 |
| Sep 18, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 47.85 | 0.11% | 33 |
| Sep 17, 2025 | 48.49 | 48.49 | 48.10 | 48.10 | 47.80 | 0.26% | 1,462 |
| Sep 16, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.68 | -0.43% | 57 |
| Sep 15, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.88 | -0.65% | 53 |
| Sep 12, 2025 | 48.63 | 48.63 | 48.50 | 48.50 | 48.20 | -0.86% | 324 |
| Sep 11, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.62 | 1.60% | 20 |
| Sep 10, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.85 | -0.50% | 42 |
| Sep 9, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.09 | -0.65% | 79 |
| Sep 8, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.40 | -0.43% | 6 |
| Sep 5, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.61 | 0.26% | 139 |
| Sep 4, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.48 | 0.98% | 90 |
| Sep 3, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.01 | -0.07% | 24 |
| Sep 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.05 | -0.84% | 53 |
| Aug 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.46 | 0.22% | 8 |