ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
47.38
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market open
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.83% | 138 |
| Sep 25, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.81% | 18 |
| Sep 24, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.64% | 7 |
| Sep 23, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.38 | -0.03% | 28 |
| Sep 22, 2025 | 47.56 | 47.77 | 47.56 | 47.70 | 47.40 | -0.37% | 524 |
| Sep 19, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.57 | -0.58% | 20 |
| Sep 18, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 47.85 | 0.11% | 33 |
| Sep 17, 2025 | 48.49 | 48.49 | 48.10 | 48.10 | 47.80 | 0.26% | 1,462 |
| Sep 16, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.68 | -0.43% | 57 |
| Sep 15, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.88 | -0.65% | 53 |
| Sep 12, 2025 | 48.63 | 48.63 | 48.50 | 48.50 | 48.20 | -0.86% | 324 |
| Sep 11, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.62 | 1.60% | 20 |
| Sep 10, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.85 | -0.50% | 42 |
| Sep 9, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.09 | -0.65% | 79 |
| Sep 8, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.40 | -0.43% | 6 |
| Sep 5, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.61 | 0.26% | 139 |
| Sep 4, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.48 | 0.98% | 90 |
| Sep 3, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.01 | -0.07% | 24 |
| Sep 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.05 | -0.84% | 53 |
| Aug 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.46 | 0.22% | 8 |
| Aug 28, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.35 | -0.89% | 6 |
| Aug 27, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.78 | 0.53% | 8 |
| Aug 26, 2025 | 48.82 | 48.83 | 48.82 | 48.83 | 48.52 | -0.20% | 213 |
| Aug 25, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.62 | -1.04% | 157 |
| Aug 22, 2025 | 48.74 | 49.44 | 48.74 | 49.44 | 49.13 | 2.09% | 236 |
| Aug 21, 2025 | 48.53 | 48.53 | 48.43 | 48.43 | 48.13 | -0.28% | 120 |
| Aug 20, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.26 | - | 70 |
| Aug 19, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.26 | 1.00% | 12 |
| Aug 18, 2025 | 48.23 | 48.23 | 48.08 | 48.08 | 47.78 | -0.31% | 144 |
| Aug 15, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 47.93 | -0.44% | 707 |
| Aug 14, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.15 | -0.95% | 26 |
| Aug 13, 2025 | 48.71 | 48.91 | 48.71 | 48.91 | 48.61 | 1.44% | 112 |
| Aug 12, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.92 | 1.18% | 18 |
| Aug 11, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.36 | -0.22% | 11 |
| Aug 8, 2025 | 47.84 | 47.84 | 47.76 | 47.76 | 47.46 | 0.40% | 2,260 |
| Aug 7, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.27 | 0.22% | 109 |
| Aug 6, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.17 | 0.06% | 9 |
| Aug 5, 2025 | 47.37 | 47.44 | 47.37 | 47.44 | 47.14 | 0.39% | 122 |
| Aug 4, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 46.96 | 1.23% | 13 |
| Aug 1, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.39 | -0.45% | 5 |
| Jul 31, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.60 | -1.05% | 33 |
| Jul 30, 2025 | 47.70 | 47.70 | 47.39 | 47.39 | 47.10 | -1.13% | 594 |
| Jul 29, 2025 | 47.89 | 47.93 | 47.84 | 47.93 | 47.63 | 0.07% | 839 |
| Jul 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.60 | -0.85% | 28 |
| Jul 25, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.01 | 0.28% | 17 |
| Jul 24, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 47.87 | -0.47% | 5 |
| Jul 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | 0.28% | 7 |
| Jul 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 47.96 | 1.60% | 15 |
| Jul 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | -0.18% | 62 |
| Jul 18, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.29 | -0.30% | 8 |