ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
78.67
+3.82 (5.10%)
At close: May 12, 2025, 4:00 PM
78.67
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 76.50 | 78.73 | 76.50 | 78.67 | 78.67 | 5.11% | 14,369 |
| May 9, 2025 | 75.18 | 75.18 | 74.61 | 74.85 | 74.85 | 0.79% | 6,026 |
| May 8, 2025 | 73.88 | 75.03 | 73.88 | 74.26 | 74.26 | 0.84% | 6,016 |
| May 7, 2025 | 72.88 | 73.64 | 72.85 | 73.64 | 73.64 | 1.04% | 5,200 |
| May 6, 2025 | 72.46 | 73.17 | 72.28 | 72.88 | 72.88 | -0.56% | 3,222 |
| May 5, 2025 | 73.27 | 73.69 | 73.27 | 73.29 | 73.29 | -0.20% | 5,334 |
| May 2, 2025 | 73.21 | 73.74 | 73.21 | 73.44 | 73.44 | 1.68% | 4,643 |
| May 1, 2025 | 72.39 | 72.72 | 72.23 | 72.23 | 72.23 | 0.60% | 4,251 |
| Apr 30, 2025 | 70.23 | 71.80 | 69.96 | 71.80 | 71.80 | 0.63% | 4,146 |
| Apr 29, 2025 | 71.00 | 71.50 | 70.93 | 71.35 | 71.35 | 0.45% | 4,068 |
| Apr 28, 2025 | 71.08 | 71.35 | 70.21 | 71.03 | 71.03 | 0.14% | 4,643 |
| Apr 25, 2025 | 70.44 | 70.97 | 70.15 | 70.93 | 70.93 | 0.10% | 4,250 |
| Apr 24, 2025 | 69.15 | 70.86 | 69.15 | 70.86 | 70.86 | 3.08% | 4,153 |
| Apr 23, 2025 | 70.00 | 70.06 | 68.41 | 68.75 | 68.75 | 2.12% | 6,269 |
| Apr 22, 2025 | 66.80 | 67.48 | 66.69 | 67.32 | 67.32 | 2.36% | 5,025 |
| Apr 21, 2025 | 65.79 | 65.82 | 65.06 | 65.77 | 65.77 | -1.57% | 8,400 |
| Apr 17, 2025 | 66.88 | 67.32 | 66.59 | 66.82 | 66.82 | 0.18% | 12,189 |
| Apr 16, 2025 | 66.98 | 67.30 | 65.52 | 66.70 | 66.70 | -1.73% | 14,337 |
| Apr 15, 2025 | 68.09 | 68.37 | 67.74 | 67.87 | 67.87 | -0.01% | 28,607 |
| Apr 14, 2025 | 68.00 | 68.28 | 67.16 | 67.88 | 67.88 | 1.27% | 10,144 |
| Apr 11, 2025 | 65.58 | 67.34 | 65.07 | 67.03 | 67.03 | 1.81% | 10,631 |
| Apr 10, 2025 | 67.87 | 67.87 | 64.52 | 65.84 | 65.84 | -5.02% | 29,071 |
| Apr 9, 2025 | 62.18 | 69.52 | 62.18 | 69.32 | 69.32 | 11.18% | 15,669 |
| Apr 8, 2025 | 66.20 | 66.74 | 61.93 | 62.35 | 62.35 | -3.08% | 12,897 |
| Apr 7, 2025 | 61.71 | 65.56 | 61.26 | 64.33 | 64.33 | 0.67% | 20,542 |
| Apr 4, 2025 | 66.39 | 66.40 | 63.90 | 63.90 | 63.90 | -6.25% | 67,874 |
| Apr 3, 2025 | 70.50 | 70.50 | 68.16 | 68.16 | 68.16 | -7.08% | 12,647 |
| Apr 2, 2025 | 71.86 | 73.38 | 71.86 | 73.35 | 73.35 | 0.79% | 8,318 |
| Apr 1, 2025 | 72.60 | 72.94 | 71.88 | 72.77 | 72.77 | -0.11% | 13,966 |
| Mar 31, 2025 | 71.56 | 72.85 | 71.21 | 72.85 | 72.85 | 0.75% | 41,306 |
| Mar 28, 2025 | 73.34 | 73.34 | 71.96 | 72.31 | 72.31 | -2.30% | 5,724 |
| Mar 27, 2025 | 74.26 | 74.27 | 73.68 | 74.01 | 74.01 | -0.51% | 7,901 |
| Mar 26, 2025 | 74.74 | 74.94 | 74.16 | 74.39 | 74.39 | -0.91% | 6,052 |
| Mar 25, 2025 | 75.12 | 75.25 | 74.97 | 75.08 | 74.86 | -0.05% | 8,157 |
| Mar 24, 2025 | 74.61 | 75.16 | 74.61 | 75.11 | 74.90 | 2.03% | 14,692 |
| Mar 21, 2025 | 73.26 | 73.76 | 72.94 | 73.62 | 73.41 | -0.49% | 3,745 |
| Mar 20, 2025 | 74.37 | 74.80 | 73.96 | 73.98 | 73.77 | -1.40% | 14,042 |
| Mar 19, 2025 | 75.00 | 75.65 | 74.76 | 75.03 | 74.82 | 0.73% | 5,238 |
| Mar 18, 2025 | 74.11 | 74.51 | 74.11 | 74.48 | 74.27 | -0.73% | 2,671 |
| Mar 17, 2025 | 73.79 | 75.44 | 73.58 | 75.03 | 74.82 | 1.43% | 10,967 |
| Mar 14, 2025 | 73.23 | 74.09 | 73.23 | 73.97 | 73.76 | 2.09% | 9,186 |
| Mar 13, 2025 | 73.23 | 73.59 | 72.15 | 72.46 | 72.25 | -1.16% | 4,852 |
| Mar 12, 2025 | 74.09 | 74.09 | 73.25 | 73.31 | 73.10 | 0.04% | 14,422 |
| Mar 11, 2025 | 74.94 | 74.94 | 73.04 | 73.28 | 73.07 | -2.33% | 14,389 |
| Mar 10, 2025 | 75.98 | 76.35 | 74.77 | 75.03 | 74.82 | -2.96% | 8,454 |
| Mar 7, 2025 | 75.37 | 77.38 | 75.37 | 77.32 | 77.10 | 2.19% | 5,443 |
| Mar 6, 2025 | 75.80 | 76.48 | 75.32 | 75.66 | 75.45 | -1.54% | 7,822 |
| Mar 5, 2025 | 76.01 | 76.99 | 75.44 | 76.84 | 76.62 | 1.23% | 7,897 |
| Mar 4, 2025 | 76.24 | 76.85 | 75.43 | 75.91 | 75.69 | -0.53% | 6,243 |
| Mar 3, 2025 | 77.80 | 78.03 | 75.92 | 76.31 | 76.09 | -1.54% | 9,013 |