ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
83.46
-1.30 (-1.53%)
Aug 15, 2025, 4:00 PM - Market closed
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 84.34 | 84.39 | 83.45 | 83.55 | - | -1.43% | 6,163 |
| Aug 14, 2025 | 84.60 | 84.83 | 84.35 | 84.76 | 84.76 | -0.46% | 3,553 |
| Aug 13, 2025 | 84.72 | 85.23 | 84.65 | 85.15 | 85.15 | 1.22% | 25,440 |
| Aug 12, 2025 | 82.92 | 84.12 | 82.92 | 84.12 | 84.12 | 1.91% | 6,942 |
| Aug 11, 2025 | 83.39 | 83.54 | 82.42 | 82.55 | 82.55 | -0.76% | 12,137 |
| Aug 8, 2025 | 82.78 | 83.22 | 82.78 | 83.18 | 83.18 | 0.75% | 2,205 |
| Aug 7, 2025 | 83.63 | 83.63 | 82.14 | 82.56 | 82.56 | -0.21% | 7,354 |
| Aug 6, 2025 | 82.72 | 82.84 | 81.88 | 82.73 | 82.73 | 0.23% | 6,320 |
| Aug 5, 2025 | 83.55 | 83.55 | 82.36 | 82.54 | 82.54 | -0.78% | 6,125 |
| Aug 4, 2025 | 82.32 | 83.19 | 82.32 | 83.19 | 83.19 | 1.77% | 6,283 |
| Aug 1, 2025 | 82.10 | 82.14 | 81.54 | 81.75 | 81.75 | -1.35% | 14,164 |
| Jul 31, 2025 | 83.59 | 84.01 | 82.75 | 82.87 | 82.87 | -1.04% | 11,883 |
| Jul 30, 2025 | 84.10 | 84.52 | 83.34 | 83.74 | 83.74 | -0.24% | 2,837 |
| Jul 29, 2025 | 84.49 | 84.81 | 83.71 | 83.94 | 83.94 | -0.31% | 14,443 |
| Jul 28, 2025 | 83.70 | 84.20 | 83.70 | 84.20 | 84.20 | 1.01% | 21,592 |
| Jul 25, 2025 | 83.27 | 83.44 | 83.02 | 83.36 | 83.36 | 0.21% | 10,986 |
| Jul 24, 2025 | 83.27 | 83.49 | 83.05 | 83.19 | 83.19 | -0.41% | 16,691 |
| Jul 23, 2025 | 83.44 | 83.70 | 83.44 | 83.53 | 83.53 | -0.32% | 4,165 |
| Jul 22, 2025 | 84.55 | 84.55 | 83.52 | 83.80 | 83.80 | -0.66% | 3,437 |
| Jul 21, 2025 | 84.26 | 84.91 | 84.26 | 84.36 | 84.36 | 0.12% | 5,963 |
| Jul 18, 2025 | 84.73 | 84.73 | 84.13 | 84.26 | 84.26 | -0.07% | 3,062 |
| Jul 17, 2025 | 84.28 | 84.36 | 84.22 | 84.32 | 84.32 | 0.75% | 4,317 |
| Jul 16, 2025 | 83.46 | 83.72 | 82.47 | 83.69 | 83.69 | 0.52% | 24,343 |
| Jul 15, 2025 | 84.13 | 84.13 | 83.25 | 83.25 | 83.25 | -0.66% | 6,528 |
| Jul 14, 2025 | 83.62 | 83.97 | 83.40 | 83.80 | 83.80 | -0.25% | 14,018 |
| Jul 11, 2025 | 84.32 | 84.40 | 84.01 | 84.01 | 84.01 | -1.08% | 7,324 |
| Jul 10, 2025 | 85.00 | 85.30 | 84.93 | 84.93 | 84.93 | 0.06% | 8,417 |
| Jul 9, 2025 | 85.03 | 85.03 | 84.26 | 84.87 | 84.87 | -0.04% | 5,134 |
| Jul 8, 2025 | 84.63 | 85.24 | 84.63 | 84.91 | 84.91 | 0.87% | 4,430 |
| Jul 7, 2025 | 85.17 | 85.17 | 83.98 | 84.18 | 84.18 | -1.45% | 6,488 |
| Jul 3, 2025 | 85.00 | 85.45 | 85.00 | 85.41 | 85.41 | 0.65% | 16,382 |
| Jul 2, 2025 | 83.82 | 84.86 | 83.56 | 84.86 | 84.86 | 1.24% | 8,140 |
| Jul 1, 2025 | 82.95 | 84.09 | 82.95 | 83.82 | 83.82 | 0.74% | 11,409 |
| Jun 30, 2025 | 82.78 | 83.20 | 82.77 | 83.20 | 83.20 | 0.77% | 8,933 |
| Jun 27, 2025 | 82.96 | 83.14 | 82.05 | 82.57 | 82.57 | - | 4,190 |
| Jun 26, 2025 | 82.47 | 82.62 | 82.39 | 82.56 | 82.56 | 0.75% | 2,996 |
| Jun 25, 2025 | 82.30 | 82.30 | 81.83 | 81.95 | 81.95 | -0.56% | 12,132 |
| Jun 24, 2025 | 81.92 | 82.44 | 81.92 | 82.41 | 82.19 | 1.99% | 13,353 |
| Jun 23, 2025 | 79.73 | 80.81 | 79.39 | 80.81 | 80.59 | 1.27% | 6,649 |
| Jun 20, 2025 | 80.80 | 80.80 | 79.62 | 79.80 | 79.59 | -0.64% | 4,369 |
| Jun 18, 2025 | 81.32 | 81.32 | 80.25 | 80.31 | 80.10 | -0.47% | 8,281 |
| Jun 17, 2025 | 81.00 | 81.50 | 80.64 | 80.69 | 80.48 | -0.81% | 8,128 |
| Jun 16, 2025 | 80.73 | 81.62 | 80.73 | 81.35 | 81.14 | 1.54% | 20,387 |
| Jun 13, 2025 | 80.60 | 81.10 | 79.97 | 80.12 | 79.91 | -2.11% | 6,896 |
| Jun 12, 2025 | 81.23 | 81.96 | 81.23 | 81.85 | 81.64 | 0.54% | 13,961 |
| Jun 11, 2025 | 81.84 | 82.20 | 81.11 | 81.41 | 81.20 | -0.44% | 5,881 |
| Jun 10, 2025 | 81.10 | 81.88 | 80.96 | 81.77 | 81.56 | 1.21% | 14,762 |
| Jun 9, 2025 | 80.31 | 80.98 | 80.31 | 80.79 | 80.58 | 1.23% | 5,304 |
| Jun 6, 2025 | 80.19 | 80.19 | 79.81 | 79.81 | 79.60 | 0.78% | 5,751 |
| Jun 5, 2025 | 79.40 | 79.88 | 79.20 | 79.20 | 78.99 | -0.19% | 5,206 |