ProShares Russell US Dividend Growers ETF (TMDV)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 47.79 | 47.84 | 47.79 | 47.84 | 47.84 | 100 |
| May 09, 2024 | 47.42 | 47.66 | 47.42 | 47.66 | 47.66 | 700 |
| May 08, 2024 | 47.06 | 47.19 | 47.06 | 47.19 | 47.19 | 300 |
| May 07, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 100 |
| May 06, 2024 | 46.69 | 46.85 | 46.69 | 46.85 | 46.85 | 200 |
| May 03, 2024 | 46.67 | 46.72 | 46.66 | 46.72 | 46.72 | 1,300 |
| May 02, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 100 |
| May 01, 2024 | 46.59 | 46.59 | 46.37 | 46.37 | 46.37 | 400 |
| Apr 30, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 100 |
| Apr 29, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 100 |
| Apr 26, 2024 | 46.60 | 46.69 | 46.53 | 46.53 | 46.53 | 800 |
| Apr 25, 2024 | 46.49 | 46.57 | 46.49 | 46.57 | 46.57 | 300 |
| Apr 24, 2024 | 46.60 | 46.79 | 46.60 | 46.79 | 46.79 | 400 |
| Apr 23, 2024 | 46.39 | 46.75 | 46.39 | 46.67 | 46.67 | 1,600 |
| Apr 22, 2024 | 46.62 | 46.62 | 46.51 | 46.51 | 46.51 | 100 |
| Apr 19, 2024 | 45.97 | 46.25 | 45.97 | 46.25 | 46.25 | 900 |
| Apr 18, 2024 | 45.69 | 45.70 | 45.69 | 45.70 | 45.70 | 100 |
| Apr 17, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 100 |
| Apr 16, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 100 |
| Apr 15, 2024 | 45.88 | 45.92 | 45.66 | 45.71 | 45.71 | 1,200 |
| Apr 12, 2024 | 46.08 | 46.08 | 45.81 | 45.81 | 45.81 | 900 |
| Apr 11, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 100 |
| Apr 10, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 100 |
| Apr 09, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 100 |
| Apr 08, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 100 |
| Apr 05, 2024 | 47.06 | 47.16 | 47.06 | 47.16 | 47.16 | 100 |
| Apr 04, 2024 | 47.50 | 47.63 | 47.11 | 47.11 | 47.11 | 600 |
| Apr 03, 2024 | 47.39 | 47.39 | 47.35 | 47.35 | 47.35 | 1,100 |
| Apr 02, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 100 |
| Apr 01, 2024 | 47.84 | 47.84 | 47.80 | 47.80 | 47.80 | 300 |
| Mar 28, 2024 | 48.39 | 48.39 | 48.21 | 48.21 | 48.21 | 1,100 |
| Mar 27, 2024 | 47.19 | 48.00 | 47.19 | 48.00 | 48.00 | 1,200 |
| Mar 26, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 200 |
| Mar 25, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 100 |
| Mar 22, 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 200 |
| Mar 21, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 100 |
| Mar 20, 2024 | 47.23 | 47.26 | 47.23 | 47.26 | 47.26 | 1,500 |
| Mar 20, 2024 | 0.202 Dividend | |||||
| Mar 19, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.98 | 100 |
| Mar 18, 2024 | 47.30 | 47.76 | 46.87 | 46.87 | 46.67 | 3,800 |
| Mar 15, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.77 | 300 |
| Mar 14, 2024 | 47.02 | 47.02 | 46.90 | 46.90 | 46.70 | 300 |
| Mar 13, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.22 | 100 |
| Mar 12, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.22 | 100 |
| Mar 11, 2024 | 47.08 | 47.43 | 47.08 | 47.43 | 47.23 | 100 |
| Mar 08, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.01 | 100 |
| Mar 07, 2024 | 47.25 | 47.25 | 47.22 | 47.22 | 47.02 | 1,200 |
| Mar 06, 2024 | 47.09 | 47.09 | 46.99 | 46.99 | 46.79 | 400 |
| Mar 05, 2024 | 47.05 | 47.05 | 46.76 | 46.76 | 46.56 | 900 |
| Mar 04, 2024 | 46.75 | 46.76 | 46.75 | 46.76 | 46.56 | 300 |
| Mar 01, 2024 | 46.50 | 46.66 | 46.50 | 46.62 | 46.42 | 1,700 |
| Feb 29, 2024 | 46.64 | 46.72 | 46.64 | 46.72 | 46.52 | 300 |
| Feb 28, 2024 | 46.46 | 46.61 | 46.46 | 46.47 | 46.27 | 1,500 |
| Feb 27, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.27 | 100 |
| Feb 26, 2024 | 46.41 | 46.44 | 46.22 | 46.33 | 46.13 | 700 |
| Feb 23, 2024 | 46.36 | 46.57 | 46.36 | 46.57 | 46.37 | 400 |
| Feb 22, 2024 | 46.26 | 46.51 | 46.26 | 46.51 | 46.31 | 200 |
| Feb 21, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.08 | 100 |
| Feb 20, 2024 | 46.05 | 46.14 | 46.05 | 46.14 | 45.94 | 200 |
| Feb 16, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.76 | 100 |
| Feb 15, 2024 | 45.86 | 46.16 | 45.85 | 46.16 | 45.96 | 700 |
| Feb 14, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.28 | 100 |
| Feb 13, 2024 | 45.34 | 45.34 | 45.15 | 45.21 | 45.02 | 500 |
| Feb 12, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.06 | 100 |
| Feb 09, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.50 | - |
| Feb 08, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.56 | 100 |
| Feb 07, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.51 | 100 |
| Feb 06, 2024 | 45.47 | 45.66 | 45.47 | 45.66 | 45.47 | 100 |
| Feb 05, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.25 | 100 |
| Feb 02, 2024 | 46.32 | 46.32 | 46.21 | 46.21 | 46.02 | 500 |
| Feb 01, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.11 | 100 |
| Jan 31, 2024 | 46.13 | 46.20 | 45.69 | 45.69 | 45.50 | 3,200 |
| Jan 30, 2024 | 46.09 | 46.24 | 46.09 | 46.24 | 46.04 | 400 |
| Jan 29, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.91 | 100 |
| Jan 26, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.68 | 100 |
| Jan 25, 2024 | 45.58 | 45.83 | 45.49 | 45.83 | 45.64 | 700 |
| Jan 24, 2024 | 45.87 | 45.88 | 45.45 | 45.45 | 45.26 | 1,000 |
| Jan 23, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.79 | 300 |
| Jan 22, 2024 | 45.94 | 46.00 | 45.94 | 46.00 | 45.81 | 200 |
| Jan 19, 2024 | 45.67 | 45.79 | 45.67 | 45.79 | 45.60 | 500 |
| Jan 18, 2024 | 45.39 | 45.66 | 45.39 | 45.66 | 45.47 | 500 |
| Jan 17, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.33 | 100 |
| Jan 16, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.56 | 200 |
| Jan 12, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.06 | 400 |
| Jan 11, 2024 | 46.10 | 46.19 | 46.10 | 46.19 | 45.99 | 100 |
| Jan 10, 2024 | 46.46 | 46.46 | 46.40 | 46.40 | 46.20 | 300 |
| Jan 09, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.12 | 200 |
| Jan 08, 2024 | 46.39 | 46.56 | 46.39 | 46.56 | 46.36 | 400 |
| Jan 05, 2024 | 46.20 | 46.32 | 46.20 | 46.25 | 46.05 | 2,400 |
| Jan 04, 2024 | 46.34 | 46.37 | 46.31 | 46.31 | 46.11 | 2,000 |
| Jan 03, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.21 | 100 |
| Jan 02, 2024 | 47.10 | 47.13 | 46.87 | 46.99 | 46.79 | 2,300 |
| Dec 29, 2023 | 47.01 | 47.01 | 46.86 | 46.86 | 46.66 | 200 |
| Dec 28, 2023 | 46.97 | 47.02 | 46.97 | 47.02 | 46.82 | 1,100 |
| Dec 27, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 46.74 | 300 |
| Dec 26, 2023 | 46.89 | 47.10 | 46.89 | 46.99 | 46.79 | 600 |
| Dec 22, 2023 | 46.45 | 46.89 | 46.45 | 46.78 | 46.58 | 6,200 |
| Dec 21, 2023 | 46.20 | 46.57 | 46.13 | 46.48 | 46.28 | 5,200 |
| Dec 20, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 45.99 | 3,000 |
| Dec 20, 2023 | 0.433 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.