Canada markets open in 7 hours 44 minutes

ProShares S&P Technology Dividend Aristocrats ETF (TDV)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
69.70+1.11 (+1.62%)
At close: 03:58PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202469.6669.7569.5169.7069.7059,394
May 02, 202468.6468.7067.9668.5968.5911,800
May 01, 202468.5769.0467.8567.8567.8511,300
Apr 30, 202469.8470.3769.1869.1869.1815,200
Apr 29, 202469.8570.2369.8570.1970.196,100
Apr 26, 202469.4670.1369.4669.8169.8114,600
Apr 25, 202468.7569.4668.7569.3569.3521,100
Apr 24, 202469.4069.6269.0269.3769.3717,200
Apr 23, 202468.6468.9968.6168.7668.767,200
Apr 22, 202467.7568.3367.5167.9867.9813,700
Apr 19, 202467.6968.0067.2167.3767.377,300
Apr 18, 202468.2368.5067.8167.8667.8614,500
Apr 17, 202469.0369.0368.0768.0768.078,600
Apr 16, 202468.8269.0768.7368.8368.8314,100
Apr 15, 202470.0770.1568.5968.7068.7020,900
Apr 12, 202470.1370.2969.4569.4969.4912,000
Apr 11, 202470.5270.9870.0370.8370.8368,800
Apr 10, 202470.4670.6970.0470.1770.1711,000
Apr 09, 202471.3271.7571.0571.7571.7519,200
Apr 08, 202470.7871.2570.7871.0471.047,600
Apr 05, 202470.3770.9670.3770.8470.849,100
Apr 04, 202471.7271.8770.1570.1570.159,400
Apr 03, 202470.5271.2870.5271.0371.0351,800
Apr 02, 202470.7470.8070.5970.8070.806,500
Apr 01, 202471.9071.9971.5371.5371.537,000
Mar 28, 202471.7972.0371.7971.9971.999,800
Mar 27, 202471.0371.6670.9771.6671.6629,400
Mar 26, 202471.1971.2970.5170.5170.5166,500
Mar 25, 202471.1071.2070.8970.8970.8916,100
Mar 22, 202471.9471.9471.3671.3671.3642,900
Mar 21, 202471.8272.4471.8271.8771.8710,900
Mar 20, 202470.7171.5370.5071.3471.348,400
Mar 20, 20240.192 Dividend
Mar 19, 202470.4370.8770.2470.8770.688,900
Mar 18, 202471.1971.1970.5970.6070.4110,000
Mar 15, 202470.8470.8470.4070.6670.4714,500
Mar 14, 202471.7071.7070.6071.0470.8511,900
Mar 13, 202471.8571.8571.4871.5071.3114,000
Mar 12, 202471.5672.0971.5672.0971.8913,400
Mar 11, 202470.9071.3870.8071.3871.195,600
Mar 08, 202472.2772.3271.3471.3671.1614,900
Mar 07, 202471.7172.2471.7172.0471.8413,300
Mar 06, 202471.1371.7470.9171.2771.0816,000
Mar 05, 202471.3971.4470.2170.5370.3435,700
Mar 04, 202471.8371.9571.7471.7871.5933,600
Mar 01, 202471.2071.8870.8671.7371.5430,000
Feb 29, 202470.8071.1170.7171.0270.8311,200
Feb 28, 202470.6970.7670.3670.6070.4111,800
Feb 27, 202470.9270.9570.7070.8670.6712,400
Feb 26, 202471.1571.1570.7170.8270.6314,000
Feb 23, 202471.1371.2270.7670.9270.739,600
Feb 22, 202470.4471.1870.2871.0070.8121,200
Feb 21, 202469.3769.7869.2269.7869.5920,600
Feb 20, 202469.6469.8269.3669.6769.4814,500
Feb 16, 202470.7170.7970.1770.1769.989,700
Feb 15, 202470.2170.8870.2170.7070.5124,600
Feb 14, 202469.2870.0069.2769.9969.8029,800
Feb 13, 202469.2269.3568.3468.7568.5733,200
Feb 12, 202470.4071.1070.4070.6070.4114,800
Feb 09, 202470.1170.5369.9470.5070.3122,200
Feb 08, 202468.8469.6968.8469.6769.4843,500
Feb 07, 202468.5168.9668.5168.7868.5925,400
Feb 06, 202468.7068.7068.2468.3868.1930,200
Feb 05, 202468.7668.7668.1368.5268.3327,600
Feb 02, 202468.8969.2068.5469.0468.8530,300
Feb 01, 202468.9269.2868.4069.1768.9823,800
Jan 31, 202469.7569.8568.7968.8368.6423,900
Jan 30, 202470.1770.3770.0570.1269.93101,600
Jan 29, 202469.7070.3669.7070.2870.0922,100
Jan 26, 202470.4370.4569.7369.7969.6014,400
Jan 25, 202470.8771.3070.4870.6270.4356,600
Jan 24, 202470.9070.9670.3370.3470.1551,200
Jan 23, 202470.0570.3670.0170.2670.0758,100
Jan 22, 202469.6670.1469.6670.0469.8513,200
Jan 19, 202468.5869.4268.4869.3169.1220,400
Jan 18, 202467.5268.1067.4168.0567.8744,900
Jan 17, 202466.9667.0066.5866.9466.7611,700
Jan 16, 202467.3767.6067.0667.5067.3212,200
Jan 12, 202467.7368.0567.5167.7567.5724,800
Jan 11, 202467.5367.6566.9667.6567.4718,700
Jan 10, 202467.0767.6166.8967.5367.3517,200
Jan 09, 202467.0267.5267.0267.3267.1495,700
Jan 08, 202466.4367.6966.4367.6667.4833,900
Jan 05, 202466.7567.0866.4766.5566.3739,100
Jan 04, 202466.8467.1566.7366.7366.5518,800
Jan 03, 202467.7867.7867.1667.1967.018,200
Jan 02, 202468.0368.8067.9668.3468.1563,700
Dec 29, 202369.7570.0069.3969.5869.3911,300
Dec 28, 202370.1970.1969.8869.9469.7516,300
Dec 27, 202370.3270.3269.7969.9769.7824,900
Dec 26, 202369.7570.2169.6970.0969.9021,200
Dec 22, 202369.3969.7669.3569.6069.4126,700
Dec 21, 202368.8369.2368.6269.1969.0122,700
Dec 20, 202369.3069.5968.3568.3568.1621,100
Dec 20, 20230.244 Dividend
Dec 19, 202369.5769.7969.5769.7169.2811,400
Dec 18, 202369.4469.5368.9769.4469.0120,300
Dec 15, 202369.6269.8869.4369.4869.0512,100
Dec 14, 202368.8869.7468.8869.7269.2919,000
Dec 13, 202367.7168.6167.3668.5268.1021,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...