ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
89.04
+0.56 (0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.87 | 89.05 | 88.73 | 89.04 | 89.04 | 0.63% | 2,991 |
| Dec 4, 2025 | 88.20 | 88.59 | 88.20 | 88.48 | 88.48 | 0.20% | 3,135 |
| Dec 3, 2025 | 87.14 | 88.33 | 87.14 | 88.31 | 88.31 | 1.39% | 10,216 |
| Dec 2, 2025 | 86.39 | 87.37 | 86.39 | 87.10 | 87.10 | 0.95% | 4,637 |
| Dec 1, 2025 | 85.79 | 86.55 | 85.74 | 86.28 | 86.28 | -0.17% | 14,266 |
| Nov 28, 2025 | 86.24 | 86.43 | 86.24 | 86.43 | 86.43 | 0.65% | 7,257 |
| Nov 26, 2025 | 86.02 | 86.22 | 85.87 | 85.87 | 85.87 | 0.63% | 6,262 |
| Nov 25, 2025 | 84.34 | 85.49 | 83.83 | 85.33 | 85.33 | 1.11% | 5,609 |
| Nov 24, 2025 | 84.08 | 84.57 | 83.66 | 84.39 | 84.39 | 1.30% | 10,459 |
| Nov 21, 2025 | 81.84 | 83.69 | 81.84 | 83.31 | 83.31 | 2.20% | 6,022 |
| Nov 20, 2025 | 84.71 | 84.71 | 81.52 | 81.52 | 81.52 | -2.21% | 8,148 |
| Nov 19, 2025 | 82.66 | 83.58 | 82.66 | 83.36 | 83.36 | 0.77% | 7,588 |
| Nov 18, 2025 | 82.68 | 83.08 | 82.20 | 82.72 | 82.72 | -0.59% | 6,105 |
| Nov 17, 2025 | 84.40 | 84.40 | 82.84 | 83.22 | 83.22 | -1.89% | 7,850 |
| Nov 14, 2025 | 85.26 | 85.26 | 84.82 | 84.82 | 84.82 | -0.51% | 2,814 |
| Nov 13, 2025 | 86.11 | 86.11 | 85.13 | 85.26 | 85.26 | -1.82% | 6,551 |
| Nov 12, 2025 | 86.74 | 86.92 | 86.69 | 86.83 | 86.83 | 0.72% | 6,200 |
| Nov 11, 2025 | 85.89 | 86.36 | 85.68 | 86.21 | 86.21 | -0.19% | 11,968 |
| Nov 10, 2025 | 86.57 | 86.57 | 85.66 | 86.37 | 86.37 | 0.76% | 6,257 |
| Nov 7, 2025 | 85.22 | 85.72 | 84.61 | 85.72 | 85.72 | -0.40% | 3,481 |
| Nov 6, 2025 | 87.39 | 87.39 | 86.06 | 86.06 | 86.06 | -1.74% | 2,827 |
| Nov 5, 2025 | 86.32 | 87.82 | 86.32 | 87.58 | 87.58 | 1.78% | 5,056 |
| Nov 4, 2025 | 87.07 | 87.07 | 86.05 | 86.05 | 86.05 | -2.09% | 9,139 |
| Nov 3, 2025 | 88.52 | 88.52 | 87.46 | 87.89 | 87.89 | -0.18% | 4,953 |
| Oct 31, 2025 | 88.40 | 88.40 | 87.74 | 88.05 | 88.05 | -0.33% | 11,451 |
| Oct 30, 2025 | 88.98 | 88.98 | 88.29 | 88.35 | 88.35 | -0.94% | 7,993 |
| Oct 29, 2025 | 90.00 | 90.14 | 89.17 | 89.19 | 89.19 | -0.41% | 4,657 |
| Oct 28, 2025 | 89.68 | 89.96 | 89.46 | 89.55 | 89.55 | -0.45% | 4,544 |
| Oct 27, 2025 | 89.72 | 90.01 | 89.72 | 89.95 | 89.95 | 1.27% | 4,542 |
| Oct 24, 2025 | 89.01 | 89.57 | 88.83 | 88.83 | 88.83 | 0.32% | 4,698 |
| Oct 23, 2025 | 86.55 | 88.60 | 86.55 | 88.55 | 88.55 | 1.54% | 6,140 |
| Oct 22, 2025 | 87.91 | 87.91 | 86.78 | 87.20 | 87.20 | -1.27% | 3,206 |
| Oct 21, 2025 | 87.95 | 88.67 | 87.95 | 88.33 | 88.33 | 0.16% | 5,897 |
| Oct 20, 2025 | 87.98 | 88.35 | 87.98 | 88.19 | 88.19 | 1.39% | 2,756 |
| Oct 17, 2025 | 86.61 | 87.03 | 86.61 | 86.97 | 86.97 | 0.09% | 5,681 |
| Oct 16, 2025 | 87.23 | 87.23 | 86.67 | 86.90 | 86.90 | -0.23% | 7,625 |
| Oct 15, 2025 | 87.45 | 87.84 | 86.34 | 87.10 | 87.10 | 0.81% | 6,226 |
| Oct 14, 2025 | 84.71 | 87.00 | 84.71 | 86.40 | 86.40 | 0.61% | 4,322 |
| Oct 13, 2025 | 84.35 | 86.02 | 84.35 | 85.87 | 85.87 | 3.18% | 4,702 |
| Oct 10, 2025 | 86.73 | 86.73 | 83.22 | 83.22 | 83.22 | -3.74% | 4,500 |
| Oct 9, 2025 | 87.02 | 87.02 | 86.34 | 86.46 | 86.46 | -1.12% | 15,230 |
| Oct 8, 2025 | 86.82 | 87.46 | 86.79 | 87.44 | 87.44 | 1.12% | 4,235 |
| Oct 7, 2025 | 88.03 | 88.03 | 86.43 | 86.48 | 86.48 | -1.52% | 5,863 |
| Oct 6, 2025 | 87.84 | 88.03 | 87.65 | 87.81 | 87.81 | 0.75% | 2,751 |
| Oct 3, 2025 | 87.22 | 87.91 | 87.10 | 87.16 | 87.16 | -0.05% | 7,211 |
| Oct 2, 2025 | 87.32 | 87.48 | 86.91 | 87.20 | 87.20 | 0.31% | 5,604 |
| Oct 1, 2025 | 86.02 | 86.93 | 86.02 | 86.93 | 86.93 | 0.49% | 5,413 |
| Sep 30, 2025 | 86.18 | 86.58 | 85.74 | 86.50 | 86.50 | 0.43% | 6,050 |
| Sep 29, 2025 | 86.67 | 86.67 | 86.13 | 86.13 | 86.13 | -0.37% | 7,309 |
| Sep 26, 2025 | 86.03 | 86.53 | 85.90 | 86.45 | 86.45 | 0.60% | 3,738 |