ProShares S&P Technology Dividend Aristocrats ETF (TDV)
BATS: TDV · Real-Time Price · USD
88.10
-0.47 (-0.53%)
Mar 5, 2026, 4:00 PM EST - Market closed
TDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.12 | 89.10 | 87.51 | 88.10 | 88.10 | -0.53% | 5,741 |
| Mar 4, 2026 | 88.86 | 89.01 | 88.01 | 88.57 | 88.57 | 0.40% | 6,520 |
| Mar 3, 2026 | 87.22 | 88.42 | 87.04 | 88.22 | 88.22 | -1.58% | 10,313 |
| Mar 2, 2026 | 89.02 | 89.83 | 88.69 | 89.64 | 89.64 | -0.07% | 11,881 |
| Feb 27, 2026 | 88.69 | 89.70 | 88.69 | 89.70 | 89.70 | -0.62% | 6,611 |
| Feb 26, 2026 | 90.31 | 90.32 | 89.46 | 90.26 | 90.26 | -0.27% | 7,052 |
| Feb 25, 2026 | 90.21 | 90.52 | 89.89 | 90.50 | 90.50 | 1.13% | 3,639 |
| Feb 24, 2026 | 88.67 | 90.25 | 88.67 | 89.49 | 89.49 | 1.06% | 14,778 |
| Feb 23, 2026 | 89.14 | 89.14 | 88.39 | 88.55 | 88.55 | -1.85% | 3,214 |
| Feb 20, 2026 | 89.40 | 90.39 | 89.40 | 90.22 | 90.22 | 0.49% | 3,368 |
| Feb 19, 2026 | 89.60 | 89.78 | 89.23 | 89.78 | 89.78 | -0.55% | 7,810 |
| Feb 18, 2026 | 90.14 | 90.72 | 90.00 | 90.28 | 90.28 | 0.62% | 4,746 |
| Feb 17, 2026 | 90.01 | 90.25 | 89.10 | 89.72 | 89.72 | -0.59% | 5,348 |
| Feb 13, 2026 | 90.00 | 90.73 | 90.00 | 90.26 | 90.26 | 0.62% | 4,300 |
| Feb 12, 2026 | 91.53 | 92.39 | 89.25 | 89.70 | 89.70 | -1.28% | 6,097 |
| Feb 11, 2026 | 90.70 | 91.20 | 90.70 | 90.86 | 90.86 | 0.12% | 4,736 |
| Feb 10, 2026 | 90.90 | 91.45 | 90.75 | 90.75 | 90.75 | -0.05% | 2,088 |
| Feb 9, 2026 | 90.27 | 91.02 | 90.27 | 90.79 | 90.79 | 0.32% | 1,503 |
| Feb 6, 2026 | 88.97 | 90.53 | 88.97 | 90.50 | 90.50 | 2.86% | 9,709 |
| Feb 5, 2026 | 88.18 | 88.38 | 87.61 | 87.99 | 87.99 | -0.17% | 3,371 |
| Feb 4, 2026 | 88.25 | 89.04 | 87.63 | 88.13 | 88.13 | 0.05% | 9,785 |
| Feb 3, 2026 | 88.89 | 89.07 | 87.35 | 88.09 | 88.09 | -2.70% | 4,344 |
| Feb 2, 2026 | 89.50 | 90.69 | 89.50 | 90.53 | 90.53 | 1.35% | 3,430 |
| Jan 30, 2026 | 90.20 | 90.20 | 89.10 | 89.32 | 89.32 | -1.74% | 2,512 |
| Jan 29, 2026 | 89.46 | 90.91 | 89.46 | 90.91 | 90.91 | 0.52% | 2,274 |
| Jan 28, 2026 | 90.30 | 90.85 | 90.30 | 90.44 | 90.44 | 0.14% | 3,689 |
| Jan 27, 2026 | 90.13 | 90.36 | 90.13 | 90.31 | 90.31 | 0.56% | 2,244 |
| Jan 26, 2026 | 89.49 | 89.86 | 89.49 | 89.81 | 89.81 | 0.77% | 12,596 |
| Jan 23, 2026 | 89.33 | 89.50 | 88.91 | 89.12 | 89.12 | -0.78% | 2,890 |
| Jan 22, 2026 | 90.31 | 90.44 | 89.68 | 89.82 | 89.82 | 0.44% | 14,114 |
| Jan 21, 2026 | 88.43 | 89.85 | 88.43 | 89.43 | 89.43 | 1.56% | 16,702 |
| Jan 20, 2026 | 88.46 | 89.39 | 87.88 | 88.06 | 88.06 | -2.59% | 5,308 |
| Jan 16, 2026 | 90.25 | 90.52 | 89.94 | 90.40 | 90.40 | 0.33% | 9,591 |
| Jan 15, 2026 | 90.94 | 90.94 | 90.10 | 90.10 | 90.10 | 0.72% | 5,924 |
| Jan 14, 2026 | 89.16 | 89.57 | 88.82 | 89.46 | 89.46 | -0.21% | 8,688 |
| Jan 13, 2026 | 90.12 | 90.12 | 89.47 | 89.65 | 89.65 | -0.60% | 8,423 |
| Jan 12, 2026 | 89.73 | 90.20 | 89.51 | 90.19 | 90.19 | -0.12% | 27,480 |
| Jan 9, 2026 | 89.21 | 90.40 | 89.21 | 90.30 | 90.30 | 1.42% | 20,297 |
| Jan 8, 2026 | 88.38 | 89.17 | 88.04 | 89.04 | 89.04 | 0.12% | 20,103 |
| Jan 7, 2026 | 89.85 | 89.85 | 88.73 | 88.93 | 88.93 | -1.25% | 4,217 |
| Jan 6, 2026 | 88.27 | 90.20 | 88.27 | 90.06 | 90.06 | 2.14% | 13,662 |
| Jan 5, 2026 | 87.53 | 88.72 | 87.53 | 88.17 | 88.17 | 1.27% | 8,398 |
| Jan 2, 2026 | 87.07 | 87.23 | 86.80 | 87.06 | 87.06 | 0.56% | 3,764 |
| Dec 31, 2025 | 87.76 | 87.76 | 86.58 | 86.58 | 86.58 | -1.40% | 3,872 |
| Dec 30, 2025 | 88.00 | 88.00 | 87.58 | 87.81 | 87.81 | -0.08% | 15,080 |
| Dec 29, 2025 | 88.28 | 88.28 | 87.77 | 87.88 | 87.87 | -0.57% | 5,553 |
| Dec 26, 2025 | 88.41 | 88.41 | 88.23 | 88.38 | 88.38 | 0.01% | 3,089 |
| Dec 24, 2025 | 88.07 | 88.39 | 88.07 | 88.37 | 88.37 | -0.01% | 7,401 |
| Dec 23, 2025 | 88.24 | 88.40 | 88.19 | 88.38 | 88.10 | -0.05% | 18,420 |
| Dec 22, 2025 | 88.54 | 88.62 | 88.43 | 88.43 | 88.14 | 0.51% | 4,070 |
| Dec 19, 2025 | 88.28 | 88.28 | 87.94 | 87.98 | 87.69 | 0.77% | 4,851 |
| Dec 18, 2025 | 87.66 | 87.66 | 87.10 | 87.31 | 87.02 | 0.69% | 3,596 |
| Dec 17, 2025 | 87.97 | 88.37 | 86.71 | 86.71 | 86.43 | -1.35% | 5,563 |
| Dec 16, 2025 | 88.59 | 88.59 | 87.52 | 87.90 | 87.61 | -0.21% | 6,351 |
| Dec 15, 2025 | 89.17 | 89.17 | 88.01 | 88.09 | 87.80 | -0.36% | 3,765 |
| Dec 12, 2025 | 89.82 | 90.04 | 88.37 | 88.40 | 88.11 | -1.88% | 4,087 |
| Dec 11, 2025 | 89.32 | 90.09 | 89.18 | 90.09 | 89.80 | 0.17% | 4,544 |
| Dec 10, 2025 | 88.76 | 90.15 | 88.76 | 89.94 | 89.65 | 1.19% | 3,103 |
| Dec 9, 2025 | 88.80 | 89.12 | 88.80 | 88.89 | 88.60 | -0.03% | 2,853 |
| Dec 8, 2025 | 89.44 | 89.44 | 88.81 | 88.92 | 88.63 | -0.14% | 6,242 |
| Dec 5, 2025 | 88.87 | 89.05 | 88.73 | 89.04 | 88.75 | 0.63% | 2,991 |
| Dec 4, 2025 | 88.20 | 88.59 | 88.20 | 88.48 | 88.20 | 0.20% | 3,135 |
| Dec 3, 2025 | 87.14 | 88.33 | 87.14 | 88.31 | 88.02 | 1.39% | 10,216 |
| Dec 2, 2025 | 86.39 | 87.37 | 86.39 | 87.10 | 86.82 | 0.95% | 4,637 |
| Dec 1, 2025 | 85.79 | 86.55 | 85.74 | 86.28 | 86.00 | -0.17% | 14,266 |
| Nov 28, 2025 | 86.24 | 86.43 | 86.24 | 86.43 | 86.15 | 0.65% | 7,257 |
| Nov 26, 2025 | 86.02 | 86.22 | 85.87 | 85.87 | 85.59 | 0.63% | 6,262 |
| Nov 25, 2025 | 84.34 | 85.49 | 83.83 | 85.33 | 85.05 | 1.11% | 5,609 |
| Nov 24, 2025 | 84.08 | 84.57 | 83.66 | 84.39 | 84.12 | 1.30% | 10,459 |
| Nov 21, 2025 | 81.84 | 83.69 | 81.84 | 83.31 | 83.04 | 2.20% | 6,022 |
| Nov 20, 2025 | 84.71 | 84.71 | 81.52 | 81.52 | 81.25 | -2.21% | 8,148 |
| Nov 19, 2025 | 82.66 | 83.58 | 82.66 | 83.36 | 83.09 | 0.77% | 7,588 |
| Nov 18, 2025 | 82.68 | 83.08 | 82.20 | 82.72 | 82.45 | -0.59% | 6,105 |
| Nov 17, 2025 | 84.40 | 84.40 | 82.84 | 83.22 | 82.94 | -1.89% | 7,850 |
| Nov 14, 2025 | 85.26 | 85.26 | 84.82 | 84.82 | 84.55 | -0.51% | 2,814 |
| Nov 13, 2025 | 86.11 | 86.11 | 85.13 | 85.26 | 84.98 | -1.82% | 6,551 |
| Nov 12, 2025 | 86.74 | 86.92 | 86.69 | 86.83 | 86.55 | 0.72% | 6,200 |
| Nov 11, 2025 | 85.89 | 86.36 | 85.68 | 86.21 | 85.93 | -0.19% | 11,968 |
| Nov 10, 2025 | 86.57 | 86.57 | 85.66 | 86.37 | 86.09 | 0.76% | 6,257 |
| Nov 7, 2025 | 85.22 | 85.72 | 84.61 | 85.72 | 85.44 | -0.40% | 3,481 |
| Nov 6, 2025 | 87.39 | 87.39 | 86.06 | 86.06 | 85.78 | -1.74% | 2,827 |
| Nov 5, 2025 | 86.32 | 87.82 | 86.32 | 87.58 | 87.30 | 1.78% | 5,056 |
| Nov 4, 2025 | 87.07 | 87.07 | 86.05 | 86.05 | 85.77 | -2.09% | 9,139 |
| Nov 3, 2025 | 88.52 | 88.52 | 87.46 | 87.89 | 87.60 | -0.18% | 4,953 |
| Oct 31, 2025 | 88.40 | 88.40 | 87.74 | 88.05 | 87.76 | -0.33% | 11,451 |
| Oct 30, 2025 | 88.98 | 88.98 | 88.29 | 88.35 | 88.06 | -0.94% | 7,993 |
| Oct 29, 2025 | 90.00 | 90.14 | 89.17 | 89.19 | 88.90 | -0.41% | 4,657 |
| Oct 28, 2025 | 89.68 | 89.96 | 89.46 | 89.55 | 89.26 | -0.45% | 4,544 |
| Oct 27, 2025 | 89.72 | 90.01 | 89.72 | 89.95 | 89.66 | 1.27% | 4,542 |
| Oct 24, 2025 | 89.01 | 89.57 | 88.83 | 88.83 | 88.54 | 0.32% | 4,698 |
| Oct 23, 2025 | 86.55 | 88.60 | 86.55 | 88.55 | 88.26 | 1.54% | 6,140 |
| Oct 22, 2025 | 87.91 | 87.91 | 86.78 | 87.20 | 86.92 | -1.27% | 3,206 |
| Oct 21, 2025 | 87.95 | 88.67 | 87.95 | 88.33 | 88.04 | 0.16% | 5,897 |
| Oct 20, 2025 | 87.98 | 88.35 | 87.98 | 88.19 | 87.90 | 1.39% | 2,756 |
| Oct 17, 2025 | 86.61 | 87.03 | 86.61 | 86.97 | 86.69 | 0.09% | 5,681 |
| Oct 16, 2025 | 87.23 | 87.23 | 86.67 | 86.90 | 86.61 | -0.23% | 7,625 |
| Oct 15, 2025 | 87.45 | 87.84 | 86.34 | 87.10 | 86.81 | 0.81% | 6,226 |
| Oct 14, 2025 | 84.71 | 87.00 | 84.71 | 86.40 | 86.11 | 0.61% | 4,322 |
| Oct 13, 2025 | 84.35 | 86.02 | 84.35 | 85.87 | 85.59 | 3.18% | 4,702 |
| Oct 10, 2025 | 86.73 | 86.73 | 83.22 | 83.22 | 82.95 | -3.74% | 4,500 |