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.

DateOpenCloseChangeLowHighVolume
2025-02-2147.9847.98↑$0.00 (0.00%)47.9847.982
2025-02-2047.8348.05↑$0.22 (0.46%)47.8348.05131
2025-02-1948.0448.03↓$0.01 (-0.02%)48.0348.04204
2025-02-1847.8747.97↑$0.10 (0.21%)47.8747.97320
2025-02-1447.8047.80↑$0.00 (0.00%)47.8047.8041
2025-02-1348.1448.14↑$0.00 (0.00%)48.1448.1427
2025-02-1247.6047.58↓$0.02 (-0.04%)47.5847.70402
2025-02-1148.0248.02↑$0.00 (0.00%)48.0248.02153
2025-02-1047.5447.55↑$0.01 (0.03%)47.5447.55204
2025-02-0747.7047.43↓$0.27 (-0.56%)47.4347.70348
2025-02-0647.7647.76↑$0.00 (0.00%)47.7647.768
2025-02-0447.6747.70↑$0.03 (0.07%)47.6747.70512
2025-02-0347.7547.75↑$0.00 (0.00%)47.7547.7531
2025-01-3148.0148.01↑$0.00 (0.00%)48.0148.01107
2025-01-3047.9348.32↑$0.39 (0.82%)47.9348.32261
2025-01-2948.1947.84↓$0.35 (-0.73%)47.8448.19100
2025-01-2848.0848.08↑$0.00 (0.00%)48.0848.0845
2025-01-2747.0748.45↑$1.38 (2.93%)47.0748.451.26K
2025-01-2447.5147.46↓$0.05 (-0.10%)47.4647.51105
2025-01-2347.1047.41↑$0.31 (0.65%)47.1047.411.09K
2025-01-2247.2847.20↓$0.08 (-0.16%)47.2047.28165
2025-01-2147.6147.79↑$0.18 (0.39%)47.6147.87736
2025-01-1747.4147.31↓$0.10 (-0.20%)47.3147.41148
2025-01-1646.6447.15↑$0.51 (1.10%)46.6447.15222
2025-01-1546.6446.64↑$0.00 (0.00%)46.6446.64173
2025-01-1445.8946.38↑$0.49 (1.07%)45.8946.381.75K
2025-01-1345.8945.89↑$0.00 (0.00%)45.8945.899
2025-01-1045.6545.40↓$0.25 (-0.56%)45.2845.65672
2025-01-0845.8746.15↑$0.28 (0.62%)45.8746.15101
2025-01-0746.3846.06↓$0.32 (-0.70%)46.0646.442.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$TMDV it's just a matter of time and patience...

0 Like Report
micmic

$TMDV Don't like that...

0 Like Report
im_drank

$TMDV we always finish green after a red week. Less go!

0 Like Report
145zip

$TMDV take us to the moon
lets goooooo

0 Like Report
145zip

$TMDV I gave in! Bought more 100 shares

0 Like Report