ProShares Russell US Dividend Growers ETF (TMDV) Historical Stock Data

46.73 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TMDV is down -0.10% a day on average. There have been 24 days where ProShares Russell US Dividend Growers ETF closed green and 6 days where TMDV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	46.73	46.73	↑$0.00 (0.00%)	46.73	46.73	9
2025-12-08	46.79	46.79	↑$0.00 (0.00%)	46.79	46.79	95
2025-12-05	47.28	47.28	↑$0.00 (0.00%)	47.28	47.28	41
2025-12-04	47.27	47.27	↑$0.00 (0.00%)	47.27	47.27	12
2025-12-03	47.42	47.42	↑$0.00 (0.00%)	47.42	47.42	78
2025-12-02	47.16	47.16	↑$0.00 (0.00%)	47.16	47.16	11
2025-12-01	47.38	47.38	↑$0.00 (0.00%)	47.38	47.38	24
2025-11-28	47.59	47.59	↑$0.00 (0.00%)	47.59	47.59	14
2025-11-26	47.54	47.51	↓$0.03 (-0.06%)	47.51	47.54	508
2025-11-25	47.30	47.30	↑$0.00 (0.00%)	47.30	47.30	46
2025-11-24	46.66	46.56	↓$0.10 (-0.21%)	46.56	46.66	154
2025-11-21	46.88	46.80	↓$0.08 (-0.16%)	46.80	47.05	313
2025-11-20	45.96	45.96	↑$0.00 (0.00%)	45.96	45.96	121
2025-11-19	45.90	45.90	↑$0.00 (0.00%)	45.90	45.90	68
2025-11-18	46.15	46.15	↑$0.00 (0.00%)	46.15	46.15	196
2025-11-17	46.54	46.05	↓$0.49 (-1.05%)	46.05	46.55	395
2025-11-14	46.55	46.55	↑$0.00 (0.00%)	46.55	46.55	9
2025-11-13	46.72	46.72	↑$0.00 (0.00%)	46.72	46.72	31
2025-11-12	46.76	46.76	↑$0.00 (0.00%)	46.76	46.76	20
2025-11-11	46.67	46.76	↑$0.09 (0.18%)	46.67	46.76	386
2025-11-10	46.25	46.25	↑$0.00 (0.00%)	46.25	46.25	168
2025-11-07	45.98	46.19	↑$0.21 (0.45%)	45.98	46.19	407
2025-11-06	45.80	45.80	↑$0.00 (0.00%)	45.80	45.80	22
2025-11-05	45.94	45.94	↑$0.00 (0.00%)	45.94	45.94	73
2025-11-04	45.88	45.88	↑$0.00 (0.00%)	45.88	45.88	18
2025-11-03	45.54	45.54	↑$0.00 (0.00%)	45.54	45.54	9
2025-10-31	45.96	45.96	↑$0.00 (0.00%)	45.96	45.96	16
2025-10-30	46.16	45.87	↓$0.29 (-0.63%)	45.87	46.16	116
2025-10-29	46.64	45.98	↓$0.66 (-1.41%)	45.98	46.64	2.01K
2025-10-28	47.01	47.01	↑$0.00 (0.00%)	47.01	47.01	82