ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
52.73
+1.36 (2.64%)
At close: Jul 16, 2026, 4:00 PM EDT
52.73
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
TMDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 51.39 | 52.50 | 51.38 | 51.38 | - | - | 26 |
| Jul 15, 2026 | 51.31 | 51.38 | 51.30 | 51.38 | 51.37 | -0.04% | 1,627 |
| Jul 14, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.68% | 16 |
| Jul 13, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 0.13% | 77 |
| Jul 10, 2026 | 51.42 | 51.68 | 51.42 | 51.68 | 51.68 | 1.04% | 310 |
| Jul 9, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.29% | 32 |
| Jul 8, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.71% | 18 |
| Jul 7, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.11% | 62 |
| Jul 6, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | -0.61% | 247 |
| Jul 2, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 1.66% | 19 |
| Jul 1, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.35% | 36 |
| Jun 30, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.54% | 97 |
| Jun 29, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.34% | 88 |
| Jun 26, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.22% | 7 |
| Jun 25, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.65% | 88 |
| Jun 24, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.33% | 11 |
| Jun 23, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.25 | 0.73% | 10 |
| Jun 22, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.89 | -0.12% | 17 |
| Jun 18, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 49.95 | 0.40% | 11 |
| Jun 17, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.75 | -1.54% | 83 |
| Jun 16, 2026 | 51.02 | 51.02 | 50.86 | 50.86 | 50.52 | 0.28% | 313 |
| Jun 15, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.38 | -0.18% | 17 |
| Jun 12, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.47 | 0.68% | 30 |
| Jun 11, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.13 | 0.67% | 10 |
| Jun 10, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.80 | - | 9 |
| Jun 9, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.80 | 1.55% | 13 |
| Jun 8, 2026 | 49.42 | 49.42 | 49.37 | 49.37 | 49.04 | -0.57% | 310 |
| Jun 5, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.32 | 1.01% | 61 |
| Jun 4, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 48.83 | 0.78% | 7 |
| Jun 3, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.45 | -0.33% | 38 |
| Jun 2, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.61 | 0.66% | 28 |
| Jun 1, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.29 | -0.86% | 27 |
| May 29, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.71 | -0.61% | 7 |
| May 28, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.01 | -0.26% | 28 |
| May 27, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.14 | 0.33% | 30 |
| May 26, 2026 | 49.23 | 49.30 | 49.23 | 49.30 | 48.98 | 0.01% | 112 |
| May 22, 2026 | 49.22 | 49.30 | 49.22 | 49.30 | 48.97 | 0.56% | 1,031 |
| May 21, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.70 | 0.33% | 6 |
| May 20, 2026 | 48.68 | 48.87 | 48.68 | 48.86 | 48.54 | 0.55% | 890 |
| May 19, 2026 | 48.62 | 48.62 | 48.60 | 48.60 | 48.27 | -0.50% | 386 |
| May 18, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.52 | 1.11% | 152 |
| May 15, 2026 | 48.36 | 48.36 | 48.30 | 48.30 | 47.98 | -1.19% | 269 |
| May 14, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.56 | 0.28% | 8 |
| May 13, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.42 | -0.53% | 7 |
| May 12, 2026 | 49.00 | 49.01 | 49.00 | 49.01 | 48.68 | 0.21% | 2,255 |
| May 11, 2026 | 48.96 | 48.96 | 48.90 | 48.90 | 48.58 | -0.82% | 215 |
| May 8, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 48.98 | -0.23% | 61 |
| May 7, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.09 | -0.43% | 7 |
| May 6, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.30 | 0.80% | 91 |
| May 5, 2026 | 49.39 | 49.39 | 49.24 | 49.24 | 48.91 | 1.00% | 138 |