Get the Stockscreener App
47.06
0.78%
0.3646
After Hours:
47.06
-0.0029
-0.01%
Proshares Russell Us Dividend Growers Etf Stock (TMDV) Price History
The historical daily chart and data for Proshares Russell Us Dividend Growers Etf stock (TMDV), show that the latest closing stock price as of October 17, 2025, is $47.06.
- Proshares Russell Us Dividend Growers Etf all-time high stock price is $51.75, occurred on November 25, 2024.
- The lowest Proshares Russell Us Dividend Growers Etf stock price recorded was $0.00 on September 24, 2025. Since then, Proshares Russell Us Dividend Growers Etf's stock price has risen over to $47.06 now.
- The 52-week high stock price for TMDV is $51.75, representing a 9.97% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for TMDV is $42.69, indicating a -9.29% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about TMDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 17, 2025 | $47.06 | $47.06 | $0.00 | 10.00 | +0.78% |
| Oct 16, 2025 | $46.70 | $46.70 | $0.00 | 7.00 | -0.78% |
| Oct 15, 2025 | $47.06 | $47.06 | $0.00 | 10.00 | -0.17% |
| Oct 14, 2025 | $47.14 | $47.14 | $0.00 | 7.00 | +1.23% |
| Oct 13, 2025 | $46.57 | $46.48 | $0.0837 | 728.0 | +0.05% |
| Oct 10, 2025 | $46.54 | $46.54 | $0.00 | 52.00 | -0.85% |
| Oct 09, 2025 | $47.00 | $46.94 | $0.056 | 174.0 | -0.92% |
| Oct 08, 2025 | $47.38 | $47.10 | $0.278 | 115.0 | +0.07% |
| Oct 07, 2025 | $47.35 | $47.35 | $0.00 | 61.00 | -0.20% |
| Oct 06, 2025 | $47.44 | $47.44 | $0.00 | 9.00 | -0.44% |
| Oct 03, 2025 | $47.65 | $47.65 | $0.0028 | 373.0 | +0.55% |
| Oct 02, 2025 | $47.39 | $47.39 | $0.00 | 40.00 | +0.06% |
| Oct 01, 2025 | $47.37 | $47.37 | $0.00 | 27.00 | -0.49% |
| Sep 30, 2025 | $47.60 | $47.42 | $0.1811 | 243.0 | +0.67% |
| Sep 29, 2025 | $47.28 | $47.25 | $0.0328 | 191.0 | -0.21% |
| Sep 26, 2025 | $47.38 | $47.38 | $0.00 | 138.0 | +0.83% |
| Sep 25, 2025 | $46.99 | $46.99 | $0.00 | 18.00 | -1.45% |
| Sep 23, 2025 | $47.68 | $47.68 | $0.00 | 28.00 | -0.03% |
| Sep 22, 2025 | $47.77 | $47.56 | $0.21 | 522.0 | -0.37% |
| Sep 19, 2025 | $47.87 | $47.87 | $0.00 | 20.00 | -0.58% |
| Sep 18, 2025 | $48.16 | $48.16 | $0.00 | 33.00 | +0.11% |
Proshares Russell Us Dividend Growers Etf Stock (TMDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Russell Us Dividend Growers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Russell Us Dividend Growers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Russell Us Dividend Growers Etf Stock (TMDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $47.65 | $46.48 | $1.17 | 1,623.0 | -1.13% |
| Sep, 2025 | $48.92 | $46.99 | $1.93 | 3,537.0 | -2.38% |
| Aug, 2025 | $49.09 | $46.68 | $2.41 | 4,207.0 | +3.98% |
| Jul, 2025 | $48.40 | $46.89 | $1.50 | 5,702.0 | +0.34% |
| Jun, 2025 | $47.36 | $46.09 | $1.27 | 2,904.0 | -1.05% |
| May, 2025 | $47.78 | $46.09 | $1.69 | 6,098.0 | +1.97% |
| Apr, 2025 | $47.71 | $42.69 | $5.02 | 4,059.0 | -2.42% |
| Mar, 2025 | $48.95 | $46.64 | $2.31 | 5,499.0 | -2.28% |
| Feb, 2025 | $48.59 | $47.43 | $1.15 | 2,960.0 | +1.17% |
| Jan, 2025 | $48.45 | $45.28 | $3.17 | 9,944.0 | +2.51% |
Proshares Russell Us Dividend Growers Etf Stock (TMDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.31 | $46.59 | $4.72 | 34,451.0 | -9.28% |
| Nov, 2024 | $51.75 | $48.46 | $3.30 | 15,744.0 | +6.46% |
| Oct, 2024 | $50.72 | $48.46 | $2.26 | 3,025.0 | -3.09% |
| Sep, 2024 | $50.17 | $48.65 | $1.53 | 3,230.0 | +0.61% |
| Aug, 2024 | $49.70 | $47.00 | $2.70 | 10,883.0 | +1.67% |
| Jul, 2024 | $48.90 | $44.95 | $3.95 | 6,706.0 | +7.57% |
| Jun, 2024 | $46.72 | $45.07 | $1.65 | 15,456.0 | -2.61% |
| May, 2024 | $48.00 | $45.39 | $2.61 | 7,242.0 | +0.57% |
| Apr, 2024 | $47.84 | $45.40 | $2.44 | 8,807.0 | -3.77% |
| Mar, 2024 | $48.39 | $46.50 | $1.89 | 13,712.0 | +3.18% |
| Feb, 2024 | $46.72 | $45.15 | $1.57 | 5,709.0 | +2.25% |
| Jan, 2024 | $47.13 | $45.39 | $1.74 | 15,387.0 | -2.49% |
Proshares Russell Us Dividend Growers Etf Stock (TMDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.44 | $44.92 | $2.52 | 32,585.0 | +4.61% |
| Nov, 2023 | $44.80 | $42.16 | $2.64 | 9,856.0 | +6.53% |
| Oct, 2023 | $43.42 | $41.32 | $2.09 | 23,827.0 | +0.00% |
0.50%
Cap:
|
Volume (24h):