ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
46.62
+0.14 (0.31%)
Jun 27, 2025, 4:00 PM - Market closed
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.31% | 94 |
| Jun 26, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.83% | 56 |
| Jun 25, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -1.94% | 4 |
| Jun 24, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.69 | 0.35% | 31 |
| Jun 23, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.53 | 1.49% | 57 |
| Jun 20, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 45.84 | 0.02% | 30 |
| Jun 18, 2025 | 46.11 | 46.32 | 46.11 | 46.15 | 45.84 | 0.07% | 486 |
| Jun 17, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 45.80 | -0.86% | 5 |
| Jun 16, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.20 | 0.30% | 25 |
| Jun 13, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.06 | -1.54% | 21 |
| Jun 12, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.78 | 0.24% | 60 |
| Jun 11, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.67 | -0.79% | 49 |
| Jun 10, 2025 | 47.30 | 47.36 | 47.30 | 47.36 | 47.04 | 0.63% | 1,552 |
| Jun 9, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 46.75 | 0.26% | 3 |
| Jun 6, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.63 | 0.54% | 4 |
| Jun 5, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.38 | -0.67% | 11 |
| Jun 4, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.69 | -0.59% | 25 |
| Jun 3, 2025 | 46.84 | 47.29 | 46.84 | 47.29 | 46.97 | 0.50% | 245 |
| Jun 2, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 46.73 | -0.38% | 3 |
| May 30, 2025 | 47.00 | 47.23 | 47.00 | 47.23 | 46.91 | 0.48% | 104 |
| May 29, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.69 | 0.62% | 1,124 |
| May 28, 2025 | 46.91 | 46.91 | 46.72 | 46.72 | 46.40 | -1.12% | 1,124 |
| May 27, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 46.93 | 1.61% | 177 |
| May 23, 2025 | 46.46 | 46.50 | 46.46 | 46.50 | 46.19 | -0.09% | 235 |
| May 22, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.23 | -0.44% | 40 |
| May 21, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.44 | -1.79% | 40 |
| May 20, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.28 | -0.38% | 15 |
| May 19, 2025 | 47.65 | 47.79 | 47.65 | 47.79 | 47.46 | 0.12% | 156 |
| May 16, 2025 | 47.27 | 47.73 | 47.27 | 47.73 | 47.41 | 1.15% | 254 |
| May 15, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.87 | 1.46% | 6 |
| May 14, 2025 | 46.23 | 46.51 | 46.23 | 46.51 | 46.19 | -0.78% | 1,120 |
| May 13, 2025 | 47.10 | 47.10 | 46.87 | 46.87 | 46.56 | -0.73% | 873 |
| May 12, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 46.90 | 1.61% | 43 |
| May 9, 2025 | 46.46 | 46.58 | 46.46 | 46.47 | 46.16 | -0.26% | 1,604 |
| May 8, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.28 | 0.52% | 10 |
| May 7, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.04 | 0.18% | 10 |
| May 6, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 45.96 | -0.26% | 10 |
| May 5, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.08 | -0.50% | - |
| May 2, 2025 | 46.46 | 46.62 | 46.46 | 46.62 | 46.31 | 1.15% | 298 |
| May 1, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.78 | -0.49% | 29 |
| Apr 30, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.00 | -0.15% | 30 |
| Apr 29, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.07 | 0.83% | 25 |
| Apr 28, 2025 | 46.06 | 46.06 | 46.00 | 46.00 | 45.69 | 0.22% | 560 |
| Apr 25, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.59 | -0.65% | 3 |
| Apr 24, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 45.89 | 0.66% | 4 |
| Apr 23, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.59 | - | 10 |
| Apr 22, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.59 | 2.29% | 20 |
| Apr 21, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.57 | -1.32% | 13 |
| Apr 17, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.17 | 1.08% | 33 |
| Apr 16, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.69 | -0.80% | 75 |