ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
48.91
+0.69 (1.44%)
Aug 13, 2025, 4:00 PM - Market closed
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.71 | 48.91 | 48.71 | 48.91 | 48.91 | 1.44% | 112 |
| Aug 12, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.18% | 18 |
| Aug 11, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.22% | 11 |
| Aug 8, 2025 | 47.84 | 47.84 | 47.76 | 47.76 | 47.76 | 0.40% | 2,260 |
| Aug 7, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.22% | 109 |
| Aug 6, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.06% | 9 |
| Aug 5, 2025 | 47.37 | 47.44 | 47.37 | 47.44 | 47.44 | 0.39% | 122 |
| Aug 4, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.23% | 13 |
| Aug 1, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.45% | 5 |
| Jul 31, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -1.05% | 33 |
| Jul 30, 2025 | 47.70 | 47.70 | 47.39 | 47.39 | 47.39 | -1.13% | 594 |
| Jul 29, 2025 | 47.89 | 47.93 | 47.84 | 47.93 | 47.93 | 0.07% | 839 |
| Jul 28, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.85% | 28 |
| Jul 25, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.28% | 17 |
| Jul 24, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.47% | 5 |
| Jul 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.28% | 7 |
| Jul 22, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 1.60% | 15 |
| Jul 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.18% | 62 |
| Jul 18, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.30% | 8 |
| Jul 17, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.87% | 3 |
| Jul 16, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.65% | 6 |
| Jul 15, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -1.62% | 30 |
| Jul 14, 2025 | 47.76 | 47.79 | 47.37 | 47.79 | 47.79 | 0.12% | 2,587 |
| Jul 11, 2025 | 47.70 | 47.74 | 47.70 | 47.74 | 47.74 | -0.82% | 158 |
| Jul 10, 2025 | 48.00 | 48.14 | 48.00 | 48.14 | 48.14 | 0.65% | 206 |
| Jul 9, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.33% | 54 |
| Jul 8, 2025 | 47.43 | 47.68 | 47.43 | 47.67 | 47.67 | 0.35% | 749 |
| Jul 7, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -1.00% | 25 |
| Jul 3, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.18% | 108 |
| Jul 2, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.46% | 37 |
| Jul 1, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 2.02% | 140 |
| Jun 30, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.24% | 143 |
| 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 |