ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
47.22
+0.75 (1.61%)
At close: May 12, 2025, 4:00 PM
47.22
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 1.61% | 42 |
| May 9, 2025 | 46.46 | 46.58 | 46.46 | 46.47 | 46.47 | -0.26% | 1,604 |
| May 8, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.52% | 10 |
| May 7, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.18% | 10 |
| May 6, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.26% | 10 |
| May 5, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.50% | - |
| May 2, 2025 | 46.46 | 46.62 | 46.46 | 46.62 | 46.62 | 1.15% | 298 |
| May 1, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.49% | 29 |
| Apr 30, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.15% | 30 |
| Apr 29, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.83% | 25 |
| Apr 28, 2025 | 46.06 | 46.06 | 46.00 | 46.00 | 46.00 | 0.22% | 560 |
| Apr 25, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.65% | 3 |
| Apr 24, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.66% | 4 |
| Apr 23, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 10 |
| Apr 22, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2.29% | 20 |
| Apr 21, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.32% | 13 |
| Apr 17, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 1.08% | 33 |
| Apr 16, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.80% | 75 |
| Apr 15, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.69% | 75 |
| Apr 14, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 1.34% | 4 |
| Apr 11, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 1.74% | 90 |
| Apr 10, 2025 | 44.24 | 44.30 | 44.24 | 44.30 | 44.30 | -1.62% | 500 |
| Apr 9, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 5.47% | 187 |
| Apr 8, 2025 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -1.79% | 29 |
| Apr 7, 2025 | 44.50 | 44.50 | 43.47 | 43.47 | 43.47 | -2.09% | 1,172 |
| Apr 4, 2025 | 45.67 | 45.67 | 44.40 | 44.40 | 44.40 | -4.36% | 782 |
| Apr 3, 2025 | 46.66 | 46.69 | 46.42 | 46.42 | 46.42 | -2.70% | 320 |
| Apr 2, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.50% | 70 |
| Apr 1, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.02% | 132 |
| Mar 31, 2025 | 47.14 | 47.47 | 47.14 | 47.47 | 47.47 | 0.94% | 199 |
| Mar 28, 2025 | 47.11 | 47.11 | 47.02 | 47.02 | 47.02 | -0.80% | 120 |
| Mar 27, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.56% | 69 |
| Mar 26, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.13% | 69 |
| Mar 25, 2025 | 47.25 | 47.25 | 47.08 | 47.08 | 46.82 | -0.61% | 501 |
| Mar 24, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.11 | 1.04% | 8 |
| Mar 21, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.62 | -0.85% | 15 |
| Mar 20, 2025 | 47.50 | 47.50 | 47.28 | 47.28 | 47.02 | -0.45% | 102 |
| Mar 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.24 | 0.20% | 4 |
| Mar 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.14 | -0.59% | 54 |
| Mar 17, 2025 | 47.59 | 47.69 | 47.59 | 47.69 | 47.42 | 0.94% | 198 |
| Mar 14, 2025 | 47.03 | 47.24 | 47.03 | 47.24 | 46.98 | 1.29% | 418 |
| Mar 13, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.38 | -0.37% | 6 |
| Mar 12, 2025 | 47.00 | 47.00 | 46.81 | 46.81 | 46.55 | -1.77% | 101 |
| Mar 11, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.39 | -1.58% | 6 |
| Mar 10, 2025 | 48.22 | 48.42 | 48.22 | 48.42 | 48.15 | -0.79% | 1,299 |
| Mar 7, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.54 | 1.38% | 125 |
| Mar 6, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 47.88 | -0.02% | - |
| Mar 5, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.88 | 0.66% | 556 |
| Mar 4, 2025 | 48.25 | 48.35 | 47.84 | 47.84 | 47.57 | -1.58% | 556 |
| Mar 3, 2025 | 48.83 | 48.95 | 48.60 | 48.60 | 48.33 | 0.06% | 2,228 |