ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
49.65
+0.50 (1.01%)
At close: Jun 5, 2026, 4:00 PM EDT
49.65
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1.01% | 61 |
| Jun 4, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.15 | 0.78% | 7 |
| Jun 3, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.33% | 38 |
| Jun 2, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.66% | 28 |
| Jun 1, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.86% | 27 |
| May 29, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.61% | 7 |
| May 28, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.26% | 28 |
| May 27, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.33% | 30 |
| May 26, 2026 | 49.23 | 49.30 | 49.23 | 49.30 | 49.30 | 0.01% | 112 |
| May 22, 2026 | 49.22 | 49.30 | 49.22 | 49.30 | 49.30 | 0.56% | 1,031 |
| May 21, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.33% | 6 |
| May 20, 2026 | 48.68 | 48.87 | 48.68 | 48.86 | 48.86 | 0.55% | 890 |
| May 19, 2026 | 48.62 | 48.62 | 48.60 | 48.60 | 48.59 | -0.50% | 386 |
| May 18, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.11% | 152 |
| May 15, 2026 | 48.36 | 48.36 | 48.30 | 48.30 | 48.30 | -1.19% | 269 |
| May 14, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.28% | 8 |
| May 13, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.53% | 7 |
| May 12, 2026 | 49.00 | 49.01 | 49.00 | 49.01 | 49.01 | 0.21% | 2,255 |
| May 11, 2026 | 48.96 | 48.96 | 48.90 | 48.90 | 48.90 | -0.82% | 215 |
| May 8, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.23% | 61 |
| May 7, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.43% | 7 |
| May 6, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.80% | 91 |
| May 5, 2026 | 49.39 | 49.39 | 49.24 | 49.24 | 49.24 | 1.00% | 138 |
| May 4, 2026 | 49.24 | 49.24 | 48.75 | 48.75 | 48.75 | -1.32% | 541 |
| May 1, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.43% | 20 |
| Apr 30, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.97% | 16 |
| Apr 29, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -1.33% | 13 |
| Apr 28, 2026 | 49.83 | 49.83 | 49.80 | 49.80 | 49.80 | 0.09% | 634 |
| Apr 27, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.06% | 6 |
| 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 | 1.01% | 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 |