ProShares Russell US Dividend Growers ETF (TMDV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5516 | 1.14966006244 | 47.9794 | 48.5 | 47.4865 | 93 | 47.65405973 | SP |
| 4 | 2.771 | 6.05550699301 | 45.76 | 48.73 | 44.9511 | 254 | 46.2280035 | SP |
| 12 | 2.003 | 4.304934663 | 46.528 | 48.73 | 44.9511 | 484 | 46.28980152 | SP |
| 26 | 2.701 | 5.89351952869 | 45.83 | 50.36 | 44.9511 | 483 | 46.48670264 | SP |
| 52 | 0.3671 | 0.76218910844 | 48.1639 | 50.36 | 41.31 | 621 | 45.54575476 | SP |
| 156 | 0.501 | 1.04309806371 | 48.03 | 51.44 | 41.31 | 1066 | 46.90735931 | SP |
| 260 | 8.5457 | 21.3721042483 | 39.9853 | 51.44 | 27.3395 | 1032 | 44.8017751 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 48.531 | 0.48 | 1.00 | 48.0513 | 48.531 | 48.0513 | 1250 |
| 1721946600 | 48.0513 | 0.56 | 1.19 | 47.4865 | 48.0513 | 47.4865 | 0 |
| 1721860200 | 47.4865 | -0.21 | -0.43 | 47.693 | 47.693 | 47.4865 | 35 |
| 1721773800 | 47.693 | 0.19 | 0.40 | 47.7565 | 47.7901 | 47.693 | 295 |
| 1721687400 | 47.5007 | 0 | 0.00 | 47.5 | 47.5007 | 47.5 | 2 |
| 1721428200 | 47.5007 | -0.48 | -1.00 | 47.9794 | 47.9794 | 47.5007 | 38 |
| 1721341800 | 47.9794 | -0.42 | -0.87 | 48.3988 | 48.73 | 47.9794 | 548 |
| 1721255400 | 48.3988 | 0.42 | 0.88 | 47.9784 | 48.4797 | 47.9784 | 182 |
| 1721169000 | 47.9784 | 0.97 | 2.06 | 46.99 | 47.9784 | 46.99 | 35 |
| 1721082600 | 47.0098 | 0.02 | 0.04 | 47.07 | 47.11 | 47.0098 | 258 |
| 1720823400 | 46.9905 | 0.51 | 1.10 | 46.45 | 46.9905 | 46.45 | 2 |
| 1720737000 | 46.4796 | 0.93 | 2.03 | 45.34 | 46.4796 | 45.34 | 884 |
| 1720650600 | 45.5534 | 0.58 | 1.28 | 45 | 45.5534 | 45 | 111 |
| 1720564200 | 44.9784 | -0.14 | -0.32 | 45.1226 | 45.1226 | 44.9511 | 827 |
| 1720477800 | 45.1226 | 0.03 | 0.08 | 45.23 | 45.23 | 45.1226 | 34 |
| 1720218600 | 45.0878 | -0.03 | -0.08 | 45.32 | 45.32 | 45.0878 | 76 |
| 1720040640 | 45.122 | -0.1 | -0.22 | 45.45 | 45.45 | 45.122 | 170 |
| 1719959400 | 45.2229 | 0.17 | 0.39 | 45.25 | 45.25 | 45.19 | 118 |
| 1719873000 | 45.0487 | -0.39 | -0.86 | 45.76 | 45.76 | 45.03 | 704 |
| 1719613800 | 45.4404 | 0.06 | 0.13 | 45.7 | 45.7 | 45.32 | 11 |
| 1719527400 | 45.381 | 0.31 | 0.69 | 45.07 | 45.381 | 45.07 | 798 |
| 1719441000 | 45.07 | -0.82 | -1.79 | 45.5552 | 45.5552 | 45.07 | 684 |
| 1719354600 | 45.89 | -0.67 | -1.44 | 46.56 | 46.56 | 45.89 | 6853 |
| 1719268200 | 46.56 | 0.37 | 0.80 | 46.15 | 46.72 | 46.15 | 351 |
| 1719009000 | 46.19 | 0.09 | 0.20 | 46.1 | 46.19 | 46.1 | 121 |
| 1718922600 | 46.1 | 0.15 | 0.33 | 45.86 | 46.15 | 45.86 | 658 |
| 1718749800 | 45.95 | 0.11 | 0.24 | 45.84 | 46 | 45.84 | 222 |
| 1718663400 | 45.84 | 0.37 | 0.81 | 45.26 | 45.84 | 45.26 | 305 |
| 1718404200 | 45.47 | -0.34 | -0.74 | 45.81 | 45.81 | 45.47 | 382 |
| 1718317800 | 45.81 | -0.1 | -0.22 | 46.15 | 46.15 | 45.751 | 775 |
| 1718231400 | 45.91 | 0.13 | 0.28 | 45.7825 | 46.2 | 45.7825 | 1871 |
| 1718145000 | 45.7825 | -0.13 | -0.28 | 45.9098 | 45.91 | 45.7825 | 277 |
| 1718058600 | 45.9098 | -0.15 | -0.32 | 46.07 | 46.07 | 45.76 | 775 |
| 1717799400 | 46.055 | -0.08 | -0.16 | 46.1305 | 46.1305 | 46.055 | 8 |
| 1717713000 | 46.1305 | -0.09 | -0.20 | 46.2221 | 46.2221 | 46.11 | 87 |
| 1717626600 | 46.2221 | -0.09 | -0.20 | 46.62 | 46.62 | 46.1306 | 391 |
| 1717540200 | 46.3144 | -0.08 | -0.17 | 46.3941 | 46.3941 | 46.26 | 787 |
| 1717453800 | 46.3941 | -0.26 | -0.56 | 46.92 | 46.92 | 46.3941 | 100 |
| 1717194600 | 46.6561 | 0.91 | 1.98 | 45.7511 | 46.6561 | 45.7511 | 164 |
| 1717108200 | 45.7511 | 0.36 | 0.79 | 45.3928 | 45.7511 | 45.3928 | 2 |
| 1717021800 | 45.3928 | -0.55 | -1.19 | 45.9402 | 45.9402 | 45.3928 | 56 |
| 1716935400 | 45.9402 | -0.56 | -1.20 | 45.95 | 45.95 | 45.9402 | 85 |
| 1716589800 | 46.4998 | -0.02 | -0.05 | 46.523 | 46.523 | 46.4998 | 141 |
| 1716503400 | 46.523 | -0.86 | -1.81 | 47.27 | 47.27 | 46.523 | 5 |
| 1716417000 | 47.38 | -0.35 | -0.73 | 47.7294 | 47.7294 | 47.38 | 2494 |
| 1716330600 | 47.7294 | -0.09 | -0.19 | 47.82 | 47.82 | 47.7294 | 122 |
| 1716244200 | 47.82 | -0.18 | -0.38 | 48.0007 | 48.0007 | 47.81 | 267 |
| 1715985000 | 48.0007 | -0 | -0.01 | 48.0043 | 48.0043 | 48.0007 | 47 |
| 1715898600 | 48.0043 | 0.23 | 0.49 | 47.7698 | 48.0043 | 47.7698 | 24 |
| 1715812200 | 47.7698 | 0.05 | 0.11 | 47.7169 | 47.7698 | 47.7169 | 5 |
| 1715725800 | 47.7169 | 0 | 0.00 | 47.716 | 47.7169 | 47.6799 | 282 |
| 1715639400 | 47.716 | -0.13 | -0.26 | 47.8427 | 47.858 | 47.716 | 442 |
| 1715380200 | 47.8427 | 0.18 | 0.38 | 47.93 | 47.93 | 47.79 | 103 |
| 1715293800 | 47.661 | 0.47 | 1.00 | 47.38 | 47.661 | 47.38 | 724 |
| 1715207400 | 47.1894 | 0.07 | 0.14 | 47.122 | 47.1894 | 47.06 | 301 |
| 1715121000 | 47.122 | 0.27 | 0.58 | 46.8498 | 47.122 | 46.8498 | 112 |
| 1715034600 | 46.8498 | 0.13 | 0.28 | 47.03 | 47.03 | 46.69 | 241 |
| 1714775400 | 46.7193 | 0.19 | 0.41 | 46.528 | 46.7193 | 46.528 | 1252 |
| 1714689000 | 46.528 | 0.15 | 0.33 | 46.3737 | 46.528 | 46.3737 | 1 |
| 1714602600 | 46.3737 | -0.02 | -0.04 | 46.3922 | 46.59 | 46.3737 | 373 |
| 1714516200 | 46.3922 | -0.32 | -0.68 | 46.7091 | 46.7091 | 46.3922 | 112 |
| 1714429800 | 46.7091 | 0.18 | 0.38 | 46.5338 | 46.7091 | 46.5338 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
