ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
49.72
-0.31 (-0.62%)
Apr 24, 2026, 4:00 PM EDT - Market closed
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.63% | 34 |
| Apr 23, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 1.11% | 11 |
| Apr 22, 2026 | 49.36 | 49.48 | 49.36 | 49.48 | 49.48 | -0.67% | 614 |
| Apr 21, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.81 | -0.76% | 8 |
| Apr 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.09% | 4 |
| Apr 17, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1.46% | 36 |
| Apr 16, 2026 | 49.35 | 49.43 | 49.35 | 49.43 | 49.43 | 0.21% | 211 |
| Apr 15, 2026 | 49.23 | 49.33 | 49.23 | 49.33 | 49.33 | -0.83% | 519 |
| Apr 14, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.74 | - | 7 |
| Apr 13, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.07% | 62 |
| Apr 10, 2026 | 50.04 | 50.04 | 49.78 | 49.78 | 49.78 | -0.81% | 369 |
| Apr 9, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1.00% | 145 |
| Apr 8, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 2.40% | 7 |
| Apr 7, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.24% | 323 |
| Apr 6, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.05% | 16 |
| Apr 2, 2026 | 48.57 | 48.62 | 48.57 | 48.62 | 48.62 | 0.07% | 468 |
| Apr 1, 2026 | 48.62 | 48.62 | 48.59 | 48.59 | 48.59 | 0.27% | 702 |
| Mar 31, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.73% | 116 |
| Mar 30, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.20% | 205 |
| Mar 27, 2026 | 48.11 | 48.11 | 48.01 | 48.01 | 48.01 | -0.42% | 506 |
| Mar 26, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.03% | 6 |
| Mar 25, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.13% | 33 |
| Mar 24, 2026 | 48.30 | 48.30 | 48.16 | 48.16 | 47.86 | 0.23% | 256 |
| Mar 23, 2026 | 48.40 | 48.40 | 48.05 | 48.05 | 47.76 | 1.46% | 594 |
| Mar 20, 2026 | 47.30 | 47.36 | 47.30 | 47.36 | 47.07 | -1.35% | 453 |
| Mar 19, 2026 | 48.00 | 48.01 | 48.00 | 48.01 | 47.71 | -0.48% | 378 |
| Mar 18, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 47.94 | -1.84% | 109 |
| Mar 17, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 48.84 | -0.15% | 13 |
| Mar 16, 2026 | 49.38 | 49.38 | 49.22 | 49.22 | 48.91 | 0.35% | 201 |
| Mar 13, 2026 | 49.00 | 49.05 | 49.00 | 49.05 | 48.74 | 0.33% | 1,529 |
| Mar 12, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.58 | -0.98% | 208 |
| Mar 11, 2026 | 49.75 | 49.75 | 49.37 | 49.37 | 49.06 | -0.72% | 240 |
| Mar 10, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.42 | -0.84% | 11 |
| Mar 9, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.84 | -0.13% | 74 |
| Mar 6, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 49.90 | -0.88% | 109 |
| Mar 5, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.35 | -1.60% | 378 |
| Mar 4, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.16 | -0.21% | 16 |
| Mar 3, 2026 | 51.00 | 51.59 | 50.85 | 51.59 | 51.27 | -0.88% | 458 |
| Mar 2, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 51.72 | 0.03% | 50 |
| Feb 27, 2026 | 51.88 | 52.03 | 51.88 | 52.03 | 51.71 | 0.29% | 206 |
| Feb 26, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.56 | 0.21% | 222 |
| Feb 25, 2026 | 51.62 | 51.77 | 51.59 | 51.77 | 51.45 | -0.62% | 1,545 |
| Feb 24, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.78 | 0.50% | 8 |
| Feb 23, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.52 | -0.69% | 49 |
| Feb 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.88 | 0.37% | 21 |
| Feb 19, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 51.68 | -0.43% | 24 |
| Feb 18, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 51.91 | -0.18% | 9 |
| Feb 17, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.00 | -0.38% | 9 |
| Feb 13, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.20 | 0.39% | 14 |
| Feb 12, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 51.99 | -0.07% | 74 |