ProShares Russell US Dividend Growers ETF (TMDV) Historical Stock Data
47.98 ↓0.06 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMDV is up 0.18% a day on average. There have been 21 days where ProShares Russell US Dividend Growers ETF closed green and 9 days where TMDV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-21 | 47.98 | 47.98 | ↑$0.00 (0.00%) | 47.98 | 47.98 | 2 |
2025-02-20 | 47.83 | 48.05 | ↑$0.22 (0.46%) | 47.83 | 48.05 | 131 |
2025-02-19 | 48.04 | 48.03 | ↓$0.01 (-0.02%) | 48.03 | 48.04 | 204 |
2025-02-18 | 47.87 | 47.97 | ↑$0.10 (0.21%) | 47.87 | 47.97 | 320 |
2025-02-14 | 47.80 | 47.80 | ↑$0.00 (0.00%) | 47.80 | 47.80 | 41 |
2025-02-13 | 48.14 | 48.14 | ↑$0.00 (0.00%) | 48.14 | 48.14 | 27 |
2025-02-12 | 47.60 | 47.58 | ↓$0.02 (-0.04%) | 47.58 | 47.70 | 402 |
2025-02-11 | 48.02 | 48.02 | ↑$0.00 (0.00%) | 48.02 | 48.02 | 153 |
2025-02-10 | 47.54 | 47.55 | ↑$0.01 (0.03%) | 47.54 | 47.55 | 204 |
2025-02-07 | 47.70 | 47.43 | ↓$0.27 (-0.56%) | 47.43 | 47.70 | 348 |
2025-02-06 | 47.76 | 47.76 | ↑$0.00 (0.00%) | 47.76 | 47.76 | 8 |
2025-02-04 | 47.67 | 47.70 | ↑$0.03 (0.07%) | 47.67 | 47.70 | 512 |
2025-02-03 | 47.75 | 47.75 | ↑$0.00 (0.00%) | 47.75 | 47.75 | 31 |
2025-01-31 | 48.01 | 48.01 | ↑$0.00 (0.00%) | 48.01 | 48.01 | 107 |
2025-01-30 | 47.93 | 48.32 | ↑$0.39 (0.82%) | 47.93 | 48.32 | 261 |
2025-01-29 | 48.19 | 47.84 | ↓$0.35 (-0.73%) | 47.84 | 48.19 | 100 |
2025-01-28 | 48.08 | 48.08 | ↑$0.00 (0.00%) | 48.08 | 48.08 | 45 |
2025-01-27 | 47.07 | 48.45 | ↑$1.38 (2.93%) | 47.07 | 48.45 | 1.26K |
2025-01-24 | 47.51 | 47.46 | ↓$0.05 (-0.10%) | 47.46 | 47.51 | 105 |
2025-01-23 | 47.10 | 47.41 | ↑$0.31 (0.65%) | 47.10 | 47.41 | 1.09K |
2025-01-22 | 47.28 | 47.20 | ↓$0.08 (-0.16%) | 47.20 | 47.28 | 165 |
2025-01-21 | 47.61 | 47.79 | ↑$0.18 (0.39%) | 47.61 | 47.87 | 736 |
2025-01-17 | 47.41 | 47.31 | ↓$0.10 (-0.20%) | 47.31 | 47.41 | 148 |
2025-01-16 | 46.64 | 47.15 | ↑$0.51 (1.10%) | 46.64 | 47.15 | 222 |
2025-01-15 | 46.64 | 46.64 | ↑$0.00 (0.00%) | 46.64 | 46.64 | 173 |
2025-01-14 | 45.89 | 46.38 | ↑$0.49 (1.07%) | 45.89 | 46.38 | 1.75K |
2025-01-13 | 45.89 | 45.89 | ↑$0.00 (0.00%) | 45.89 | 45.89 | 9 |
2025-01-10 | 45.65 | 45.40 | ↓$0.25 (-0.56%) | 45.28 | 45.65 | 672 |
2025-01-08 | 45.87 | 46.15 | ↑$0.28 (0.62%) | 45.87 | 46.15 | 101 |
2025-01-07 | 46.38 | 46.06 | ↓$0.32 (-0.70%) | 46.06 | 46.44 | 2.36K |
Create an account or log in to view more rows.
$TMDV it's just a matter of time and patience...
$TMDV lmao wtf was that
$TMDV Don't like that...
$TMDV we always finish green after a red week. Less go!
$TMDV Holding.
$TMDV take us to the moon
lets goooooo
$TMDV I gave in! Bought more 100 shares
$TMDV now I buy
$TMDV the market is selling off
$TMDV Buying more