ProShares Russell US Dividend Growers ETF (TMDV)
BATS: TMDV · Real-Time Price · USD
50.21
-0.45 (-0.88%)
Mar 6, 2026, 4:00 PM EST - Market closed
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.88% | 109 |
| Mar 5, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -1.60% | 378 |
| Mar 4, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.21% | 16 |
| Mar 3, 2026 | 51.00 | 51.59 | 50.85 | 51.59 | 51.59 | -0.88% | 458 |
| Mar 2, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.03% | 50 |
| Feb 27, 2026 | 51.88 | 52.03 | 51.88 | 52.03 | 52.03 | 0.29% | 206 |
| Feb 26, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.21% | 222 |
| Feb 25, 2026 | 51.62 | 51.77 | 51.59 | 51.77 | 51.77 | -0.62% | 1,545 |
| Feb 24, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.50% | 8 |
| Feb 23, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.69% | 49 |
| Feb 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.37% | 21 |
| Feb 19, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.43% | 24 |
| Feb 18, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.18% | 9 |
| Feb 17, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.38% | 9 |
| Feb 13, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.39% | 14 |
| Feb 12, 2026 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.07% | 74 |
| Feb 11, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.51% | 27 |
| Feb 10, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.72% | 11 |
| Feb 9, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.63% | 13 |
| Feb 6, 2026 | 52.01 | 52.04 | 52.01 | 52.04 | 52.04 | 1.13% | 123 |
| Feb 5, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.16% | 102 |
| Feb 4, 2026 | 50.54 | 51.55 | 50.54 | 51.55 | 51.55 | 1.99% | 212 |
| Feb 3, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 1.01% | 109 |
| Feb 2, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.74% | 23 |
| Jan 30, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.84% | 11 |
| Jan 29, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.64% | 125 |
| Jan 28, 2026 | 49.18 | 49.18 | 48.85 | 48.94 | 48.94 | -0.69% | 1,925 |
| Jan 27, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.13% | 10 |
| Jan 26, 2026 | 49.16 | 49.21 | 49.16 | 49.21 | 49.21 | 0.18% | 255 |
| Jan 23, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.68% | 11 |
| Jan 22, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.38% | 11 |
| Jan 21, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1.30% | 56 |
| Jan 20, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -1.16% | 10 |
| Jan 16, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.33% | 9 |
| Jan 15, 2026 | 49.72 | 49.75 | 49.72 | 49.75 | 49.75 | 0.72% | 160 |
| Jan 14, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | 10 |
| Jan 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.30% | 124 |
| Jan 12, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.42% | 9 |
| Jan 9, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.43% | 19 |
| Jan 8, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 1.68% | 9 |
| Jan 7, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.71% | 9 |
| Jan 6, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.83% | 14 |
| Jan 5, 2026 | 47.41 | 47.41 | 47.39 | 47.39 | 47.39 | 0.76% | 250 |
| Jan 2, 2026 | 47.08 | 47.08 | 47.01 | 47.04 | 47.04 | 0.19% | 657 |
| Dec 31, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.75% | 114 |
| Dec 30, 2025 | 47.21 | 47.31 | 47.21 | 47.30 | 47.30 | -0.10% | 883 |
| Dec 29, 2025 | 47.43 | 47.43 | 47.35 | 47.35 | 47.35 | -0.08% | 129 |
| Dec 26, 2025 | 47.26 | 47.39 | 47.26 | 47.39 | 47.39 | -0.04% | 332 |
| Dec 24, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.27% | 21 |
| Dec 23, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.17 | -0.51% | 9 |
| Dec 22, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.41 | 0.40% | 43 |
| Dec 19, 2025 | 47.83 | 47.83 | 47.59 | 47.59 | 47.22 | -0.82% | 159 |
| Dec 18, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.61 | -0.45% | 20 |
| Dec 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.83 | 0.40% | 186 |
| Dec 16, 2025 | 48.16 | 48.16 | 48.01 | 48.01 | 47.64 | -0.74% | 709 |
| Dec 15, 2025 | 48.20 | 48.37 | 48.20 | 48.37 | 48.00 | 0.39% | 201 |
| Dec 12, 2025 | 48.22 | 48.22 | 48.15 | 48.18 | 47.81 | 0.43% | 355 |
| Dec 11, 2025 | 48.11 | 48.11 | 47.98 | 47.98 | 47.61 | 1.10% | 132 |
| Dec 10, 2025 | 47.09 | 47.46 | 47.09 | 47.46 | 47.09 | 1.55% | 186 |
| Dec 9, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.37 | -0.12% | 9 |
| Dec 8, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.42 | -1.04% | 95 |
| Dec 5, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 46.91 | 0.03% | 41 |
| Dec 4, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 46.90 | -0.34% | 12 |
| Dec 3, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.06 | 0.55% | 80 |
| Dec 2, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.80 | -0.46% | 11 |
| Dec 1, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.02 | -0.42% | 24 |
| Nov 28, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.22 | 0.15% | 14 |
| Nov 26, 2025 | 47.54 | 47.54 | 47.51 | 47.51 | 47.15 | 0.45% | 619 |
| Nov 25, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.93 | 1.58% | 46 |
| Nov 24, 2025 | 46.66 | 46.66 | 46.56 | 46.56 | 46.20 | -0.51% | 154 |
| Nov 21, 2025 | 46.88 | 47.05 | 46.80 | 46.80 | 46.44 | 1.84% | 319 |
| Nov 20, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.60 | 0.13% | 121 |
| Nov 19, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.54 | -0.54% | 68 |
| Nov 18, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 45.79 | 0.20% | 196 |
| Nov 17, 2025 | 46.54 | 46.54 | 46.05 | 46.05 | 45.69 | -1.08% | 401 |
| Nov 14, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.19 | -0.36% | 9 |
| Nov 13, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.36 | -0.09% | 31 |
| Nov 12, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.40 | 0.01% | 20 |
| Nov 11, 2025 | 46.67 | 46.76 | 46.67 | 46.76 | 46.39 | 1.08% | 396 |
| Nov 10, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.90 | 0.14% | 168 |
| Nov 7, 2025 | 45.98 | 46.19 | 45.98 | 46.19 | 45.83 | 0.85% | 513 |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.44 | -0.30% | 22 |
| Nov 5, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.58 | 0.13% | 73 |
| Nov 4, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.52 | 0.74% | 18 |
| Nov 3, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.19 | -0.92% | 9 |
| Oct 31, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.61 | 0.21% | 16 |
| Oct 30, 2025 | 46.16 | 46.16 | 45.87 | 45.87 | 45.51 | -0.25% | 120 |
| Oct 29, 2025 | 46.64 | 46.64 | 45.98 | 45.98 | 45.63 | -2.18% | 2,010 |
| Oct 28, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.64 | -0.66% | 82 |
| Oct 27, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 46.95 | 0.17% | 135 |
| Oct 24, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 46.88 | -0.23% | 169 |
| Oct 23, 2025 | 47.29 | 47.41 | 47.29 | 47.35 | 46.99 | -0.07% | 989 |
| Oct 22, 2025 | 47.81 | 47.81 | 47.39 | 47.39 | 47.02 | -0.33% | 843 |
| Oct 21, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.18 | 0.31% | 33 |
| Oct 20, 2025 | 47.20 | 47.42 | 47.20 | 47.40 | 47.03 | 0.71% | 4,325 |
| Oct 17, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 46.70 | 0.78% | 10 |
| Oct 16, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.34 | -0.78% | 7 |
| Oct 15, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 46.70 | -0.17% | 10 |
| Oct 14, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 46.78 | 1.23% | 7 |
| Oct 13, 2025 | 46.49 | 46.57 | 46.49 | 46.57 | 46.21 | 0.05% | 728 |