ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

TDV ProShares S&P Technology Dividend Aristocrats ETF

75.6314
-0.4886 (-0.64%)
Jun 20 2024 - Closed
Delayed by 15 minutes

TDV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 75.6314 -0.49 -0.64% 76.33 76.33 75.5041 4,404
Jun 18 2024 76.12 0.54 0.72% 75.68 76.19 75.6088 4,575
Jun 17 2024 75.5776 1.21 1.62% 74.42 75.5776 74.42 6,151
Jun 14 2024 74.3711 -0.58 -0.77% 74.39 74.51 74.01 7,155
Jun 13 2024 74.9507 0.16 0.22% 74.92 74.99 74.50 29,192
Jun 12 2024 74.7858 1.34 1.82% 74.58 75.13 74.58 10,521
Jun 11 2024 73.4471 0.28 0.39% 72.94 73.45 72.57 3,225
Jun 10 2024 73.1639 0.25 0.35% 72.57 73.2391 72.49 6,232
Jun 07 2024 72.9113 -0.16 -0.22% 72.92 73.163 72.7601 6,407
Jun 06 2024 73.075 -0.13 -0.17% 73.14 73.1888 72.93 11,753
Jun 05 2024 73.20 1.06 1.47% 72.38 73.20 72.37 13,895
Jun 04 2024 72.1401 -0.39 -0.54% 72.37 72.37 71.898 8,980
Jun 03 2024 72.53 -0.27 -0.37% 73.07 73.12 71.91 14,563
May 31 2024 72.7961 0.18 0.24% 72.62 72.81 71.64 14,081
May 30 2024 72.62 0.27 0.37% 72.40 72.875 72.40 13,107
May 29 2024 72.35 -1.01 -1.38% 72.60 72.77 72.35 13,802
May 28 2024 73.3598 -0.44 -0.60% 74.16 74.16 73.16 2,604
May 24 2024 73.80 0.14 0.20% 73.95 74.17 73.74 49,390
May 23 2024 73.655 -0.94 -1.25% 74.98 74.98 73.50 6,245
May 22 2024 74.59 0.64 0.86% 74.19 74.69 74.1696 16,365
May 21 2024 73.9516 0.08 0.11% 73.73 73.99 73.65 128,757
May 20 2024 73.87 0.65 0.89% 73.05 73.97 73.05 9,679
May 17 2024 73.2171 -0.04 -0.06% 73.23 73.27 73.0066 6,764
May 16 2024 73.2611 -0.13 -0.18% 73.51 73.51 73.20 12,050
May 15 2024 73.39 1.02 1.41% 72.79 73.40 72.77 17,326
May 14 2024 72.37 0.66 0.92% 71.93 72.37 71.93 6,308
May 13 2024 71.71 0.26 0.36% 71.825 71.95 71.70 8,638
May 10 2024 71.45 0.08 0.11% 71.69 71.70 71.31 15,836
May 09 2024 71.3681 0.16 0.23% 71.03 71.37 71.03 6,997
May 08 2024 71.2072 0.45 0.63% 70.39 71.22 70.39 11,955
May 07 2024 70.7589 0.32 0.45% 70.73 71.03 70.73 22,436
May 06 2024 70.44 0.74 1.06% 69.85 70.44 69.85 8,838
May 03 2024 69.70 1.11 1.62% 69.66 69.92 69.41 59,394
May 02 2024 68.59 0.74 1.09% 68.64 68.6997 67.965 11,822
May 01 2024 67.85 -1.33 -1.92% 68.57 69.04 67.85 10,990
Apr 30 2024 69.18 -1.01 -1.44% 69.84 70.37 69.18 15,207
Apr 29 2024 70.19 0.38 0.54% 69.85 70.2292 69.85 6,112
Apr 26 2024 69.81 0.46 0.66% 69.46 70.1301 69.46 14,603
Apr 25 2024 69.35 -0.02 -0.03% 68.75 69.4622 68.73 21,123
Apr 24 2024 69.37 0.61 0.89% 69.40 69.62 69.02 17,221
Apr 23 2024 68.7579 0.78 1.14% 68.24 68.9864 68.24 7,151
Apr 22 2024 67.98 0.61 0.91% 67.75 68.33 67.51 13,653
Apr 19 2024 67.37 -0.49 -0.72% 67.69 68.00 67.215 7,348
Apr 18 2024 67.86 -0.21 -0.31% 68.23 68.495 67.81 14,448
Apr 17 2024 68.07 -0.76 -1.10% 69.03 69.03 68.07 8,452
Apr 16 2024 68.83 0.13 0.19% 68.82 69.065 68.73 13,962
Apr 15 2024 68.70 -0.79 -1.14% 70.07 70.155 68.59 20,732
Apr 12 2024 69.49 -1.34 -1.89% 70.13 70.2854 69.4499 11,950
Apr 11 2024 70.83 0.66 0.94% 70.52 70.98 70.03 68,762
Apr 10 2024 70.17 -1.58 -2.20% 70.69 70.69 70.0404 10,988
Apr 09 2024 71.75 0.71 1.00% 71.32 71.75 71.05 19,225
Apr 08 2024 71.04 0.20 0.28% 70.78 71.2499 70.78 7,597
Apr 05 2024 70.8408 0.69 0.98% 70.37 70.955 70.37 9,058
Apr 04 2024 70.15 -0.88 -1.24% 71.72 71.874 70.15 9,004
Apr 03 2024 71.03 0.23 0.32% 70.52 71.28 70.52 51,565
Apr 02 2024 70.80 -0.73 -1.02% 70.92 70.92 70.59 6,451
Apr 01 2024 71.53 -0.46 -0.64% 71.90 72.11 71.53 6,752
Mar 28 2024 71.99 0.33 0.46% 71.79 72.03 71.79 9,572
Mar 27 2024 71.66 1.15 1.63% 71.03 71.66 70.97 29,437
Mar 26 2024 70.51 -0.38 -0.54% 71.14 71.29 70.51 52,786
Mar 25 2024 70.89 -0.47 -0.66% 71.10 71.2044 70.88 15,115