ProShares S&P Technology Dividend Aristocrats ETF (TDV)

BATS: TDV · Real-Time Price · USD

100.18

-1.89 (-1.86%)

At close: Jun 26, 2026, 4:00 PM EDT

100.35

+0.17 (0.17%)

After-hours: Jun 26, 2026, 8:00 PM EDT

TDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.48	101.09	100.18	100.18	100.18	-1.86%	4,012
Jun 25, 2026	103.01	103.16	101.11	102.07	102.07	1.37%	2,579
Jun 24, 2026	100.70	101.53	100.34	100.69	100.69	-0.21%	5,691
Jun 23, 2026	101.37	101.82	100.77	101.18	100.91	-3.13%	11,410
Jun 22, 2026	104.50	104.80	103.92	104.45	104.17	0.34%	3,561
Jun 18, 2026	103.79	104.10	103.52	104.10	103.82	2.09%	1,310
Jun 17, 2026	104.52	104.81	101.97	101.97	101.69	-1.29%	3,529
Jun 16, 2026	104.93	104.93	103.30	103.30	103.02	-1.60%	8,725
Jun 15, 2026	105.70	105.87	104.89	104.98	104.70	1.64%	19,782
Jun 12, 2026	101.96	103.37	101.71	103.28	103.00	1.18%	5,410
Jun 11, 2026	100.09	102.08	99.91	102.08	101.80	2.85%	5,448
Jun 10, 2026	100.27	101.35	99.09	99.25	98.98	-1.90%	4,686
Jun 9, 2026	102.66	102.66	99.04	101.18	100.91	-0.43%	3,536
Jun 8, 2026	101.62	102.43	101.58	101.62	101.34	1.06%	18,194
Jun 5, 2026	103.60	103.83	100.55	100.55	100.28	-4.70%	7,357
Jun 4, 2026	104.68	106.14	104.68	105.51	105.23	-0.70%	6,551
Jun 3, 2026	106.37	106.42	105.68	106.25	105.97	-0.42%	3,349
Jun 2, 2026	105.23	106.70	105.23	106.70	106.41	1.45%	7,946
Jun 1, 2026	103.79	105.29	103.79	105.18	104.90	1.07%	6,051
May 29, 2026	104.39	104.39	103.86	104.07	103.79	1.08%	7,550
May 28, 2026	102.42	103.23	102.12	102.96	102.68	0.81%	2,453
May 27, 2026	106.41	106.41	101.79	102.13	101.86	-0.86%	4,083
May 26, 2026	102.43	103.02	102.43	103.02	102.74	2.11%	2,126
May 22, 2026	99.15	100.94	99.15	100.89	100.62	2.73%	3,153
May 21, 2026	97.33	98.22	97.08	98.22	97.95	0.35%	3,550
May 20, 2026	97.02	97.87	97.02	97.87	97.61	1.70%	5,121
May 19, 2026	96.40	96.85	96.24	96.24	95.98	-1.10%	12,635
May 18, 2026	97.34	97.65	96.55	97.31	97.04	-0.02%	5,837
May 15, 2026	96.74	97.80	96.74	97.33	97.07	-0.73%	5,817
May 14, 2026	98.12	98.33	97.75	98.04	97.78	0.58%	3,875
May 13, 2026	97.82	98.00	97.15	97.48	97.22	0.09%	14,043
May 12, 2026	98.05	98.05	96.24	97.39	97.13	-1.74%	4,147
May 11, 2026	98.83	99.43	98.83	99.12	98.85	0.27%	4,561
May 8, 2026	98.89	99.05	98.40	98.85	98.59	0.58%	2,712
May 7, 2026	99.12	99.12	98.07	98.28	98.01	-0.26%	11,634
May 6, 2026	98.99	98.99	97.48	98.54	98.27	0.44%	9,451
May 5, 2026	97.81	98.21	97.73	98.10	97.84	1.59%	1,860
May 4, 2026	96.77	96.77	96.33	96.57	96.31	-0.06%	2,661
May 1, 2026	96.96	96.96	96.23	96.63	96.36	0.09%	7,978
Apr 30, 2026	94.91	96.54	94.91	96.54	96.28	1.77%	5,554
Apr 29, 2026	94.80	94.86	94.17	94.86	94.60	1.32%	2,399
Apr 28, 2026	94.00	94.00	93.39	93.62	93.37	-1.77%	6,171
Apr 27, 2026	96.38	96.38	94.90	95.31	95.05	-1.21%	6,848
Apr 24, 2026	96.17	96.58	96.02	96.48	96.22	0.86%	4,233
Apr 23, 2026	95.64	96.11	94.91	95.66	95.40	-0.06%	12,916
Apr 22, 2026	95.82	95.86	95.28	95.72	95.46	0.63%	5,152
Apr 21, 2026	95.08	95.66	94.98	95.12	94.86	0.56%	4,491
Apr 20, 2026	94.25	94.59	94.21	94.59	94.33	0.66%	26,125
Apr 17, 2026	94.13	94.44	93.68	93.97	93.71	1.15%	4,567
Apr 16, 2026	92.31	92.95	92.31	92.90	92.65	0.95%	7,189
Apr 15, 2026	91.76	92.03	91.23	92.03	91.78	0.56%	3,473
Apr 14, 2026	91.61	91.61	91.36	91.52	91.27	0.45%	4,345
Apr 13, 2026	89.23	91.11	89.23	91.11	90.86	2.35%	5,945
Apr 10, 2026	89.73	89.77	89.01	89.02	88.78	-0.26%	14,799
Apr 9, 2026	88.87	89.33	88.64	89.25	89.01	0.30%	9,447
Apr 8, 2026	88.99	89.15	88.73	88.98	88.74	3.29%	4,142
Apr 7, 2026	85.53	86.14	85.40	86.14	85.91	0.20%	6,341
Apr 6, 2026	85.67	85.97	85.48	85.97	85.74	0.57%	5,468
Apr 2, 2026	83.65	85.48	83.65	85.48	85.25	0.25%	6,749
Apr 1, 2026	85.47	85.77	85.24	85.27	85.04	0.66%	4,175
Mar 31, 2026	83.21	84.71	82.87	84.71	84.48	3.33%	6,002
Mar 30, 2026	83.32	83.32	81.66	81.98	81.76	-1.26%	8,019
Mar 27, 2026	83.56	83.63	83.00	83.03	82.81	-1.88%	11,390
Mar 26, 2026	86.08	86.11	84.60	84.62	84.39	-2.01%	9,905
Mar 25, 2026	86.49	86.63	86.07	86.36	86.13	0.39%	9,528
Mar 24, 2026	85.22	86.64	85.22	86.28	85.79	0.41%	7,889
Mar 23, 2026	86.16	87.03	85.87	85.93	85.44	1.18%	25,117
Mar 20, 2026	85.38	85.38	84.54	84.93	84.45	-1.03%	4,210
Mar 19, 2026	84.17	86.20	84.17	85.81	85.32	0.75%	12,838
Mar 18, 2026	85.87	86.07	85.16	85.17	84.69	-1.45%	9,966
Mar 17, 2026	86.75	87.41	86.28	86.42	85.93	0.44%	3,639
Mar 16, 2026	85.87	86.46	85.87	86.04	85.55	1.12%	15,504
Mar 13, 2026	85.44	85.89	84.91	85.09	84.61	-0.06%	12,635
Mar 12, 2026	85.95	86.06	85.03	85.14	84.66	-1.99%	14,350
Mar 11, 2026	86.75	87.10	86.63	86.87	86.38	0.38%	5,178
Mar 10, 2026	87.40	87.40	86.48	86.54	86.05	-0.63%	11,446
Mar 9, 2026	84.83	87.09	84.60	87.09	86.59	0.59%	2,887
Mar 6, 2026	86.43	87.01	86.43	86.58	86.09	-1.73%	7,652
Mar 5, 2026	88.12	89.10	87.51	88.10	87.60	-0.53%	5,741
Mar 4, 2026	88.86	89.01	88.01	88.57	88.07	0.40%	6,520
Mar 3, 2026	87.22	88.42	87.04	88.22	87.72	-1.58%	10,313
Mar 2, 2026	89.02	89.83	88.69	89.64	89.13	-0.07%	11,881
Feb 27, 2026	88.69	89.70	88.69	89.70	89.19	-0.62%	6,611
Feb 26, 2026	90.31	90.32	89.46	90.26	89.75	-0.27%	7,052
Feb 25, 2026	90.21	90.52	89.89	90.50	89.99	1.13%	3,639
Feb 24, 2026	88.67	90.25	88.67	89.49	88.98	1.06%	14,778
Feb 23, 2026	89.14	89.14	88.39	88.55	88.05	-1.85%	3,214
Feb 20, 2026	89.40	90.39	89.40	90.22	89.71	0.49%	3,368
Feb 19, 2026	89.60	89.78	89.23	89.78	89.27	-0.55%	7,810
Feb 18, 2026	90.14	90.72	90.00	90.28	89.77	0.62%	4,746
Feb 17, 2026	90.01	90.25	89.10	89.72	89.21	-0.59%	5,348
Feb 13, 2026	90.00	90.73	90.00	90.26	89.74	0.62%	4,300
Feb 12, 2026	91.53	92.39	89.25	89.70	89.19	-1.28%	6,097
Feb 11, 2026	90.70	91.20	90.70	90.86	90.35	0.12%	4,736
Feb 10, 2026	90.90	91.45	90.75	90.75	90.23	-0.05%	2,088
Feb 9, 2026	90.27	91.02	90.27	90.79	90.28	0.32%	1,503
Feb 6, 2026	88.97	90.53	88.97	90.50	89.99	2.86%	9,709
Feb 5, 2026	88.18	88.38	87.61	87.99	87.49	-0.17%	3,371
Feb 4, 2026	88.25	89.04	87.63	88.13	87.63	0.05%	9,785
Feb 3, 2026	88.89	89.07	87.35	88.09	87.59	-2.70%	4,344