MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TMDV — ProShares Russell US Dividend Growers ETF
Cboe BZXProShares Russell US Dividend Growers ETF
$49.98
+0.16(+0.32%)
- O
- 50.15
- H
- 50.20
- L
- 49.98
- V
- 2.02K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.98
Period Return+8.17%
Period High$54.02
Period Low$45.54
Avg Daily Volume237
Total Trading Days365
TMDV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $50.15 | $50.20 | $49.98 | $49.98 | +$0.16 | +0.32% | 2,018 | $50.16 | $49.98 $50.20 |
| Oct 5, 2026 | $49.88 | $49.88 | $49.82 | $49.82 | +$0.07 | +0.13% | 246 | $49.82 | $49.82 $49.88 |
| Oct 2, 2026 | $49.76 | $49.76 | $49.76 | $49.76 | +$0.26 | +0.53% | 20 | $49.77 | $49.76 $49.76 |
| Oct 1, 2026 | $49.49 | $49.49 | $49.49 | $49.49 | $-0.04 | -0.08% | 14 | $49.33 | $49.49 $49.49 |
| Sep 30, 2026 | $49.53 | $49.53 | $49.53 | $49.53 | $-0.41 | -0.83% | 34 | $50.07 | $49.53 $49.53 |
| Sep 29, 2026 | $49.95 | $49.95 | $49.95 | $49.95 | $-0.23 | -0.45% | 89 | $50.05 | $49.95 $49.95 |
| Sep 28, 2026 | $50.18 | $50.18 | $50.18 | $50.18 | $-0.16 | -0.33% | 90 | $50.21 | $50.18 $50.18 |
| Sep 25, 2026 | $50.34 | $50.34 | $50.34 | $50.34 | +$0.22 | +0.43% | 181 | $50.33 | $50.34 $50.34 |
| Sep 24, 2026 | $50.74 | $50.74 | $50.12 | $50.12 | $-0.32 | -0.63% | 218 | $50.57 | $50.12 $50.74 |
| Sep 23, 2026 | $50.44 | $50.44 | $50.44 | $50.44 | $-0.71 | -1.38% | 113 | $50.56 | $50.44 $50.44 |
| Sep 22, 2026 | $51.15 | $51.15 | $51.15 | $51.15 | +$0.36 | +0.70% | 12 | $51.07 | $51.15 $51.15 |
| Sep 21, 2026 | $50.92 | $50.92 | $50.79 | $50.79 | $-0.12 | -0.24% | 1,980 | $50.89 | $50.79 $50.92 |
| Sep 18, 2026 | $50.84 | $50.91 | $50.84 | $50.91 | $-0.39 | -0.77% | 144 | $50.84 | $50.84 $50.91 |
| Sep 17, 2026 | $51.31 | $51.31 | $51.31 | $51.31 | +$0.11 | +0.22% | 16 | $51.29 | $51.31 $51.31 |
| Sep 16, 2026 | $51.20 | $51.20 | $51.20 | $51.20 | $-0.22 | -0.42% | 63 | $51.64 | $51.20 $51.20 |
| Sep 15, 2026 | $51.41 | $51.41 | $51.41 | $51.41 | $-0.26 | -0.51% | 19 | $51.42 | $51.41 $51.41 |
| Sep 14, 2026 | $51.68 | $51.68 | $51.68 | $51.68 | +$0.12 | +0.23% | 13 | $51.71 | $51.68 $51.68 |
| Sep 11, 2026 | $51.56 | $51.56 | $51.56 | $51.56 | +$0.07 | +0.13% | 29 | $51.60 | $51.56 $51.56 |
| Sep 10, 2026 | $51.49 | $51.49 | $51.49 | $51.49 | $-0.33 | -0.63% | 13 | $51.61 | $51.49 $51.49 |
| Sep 9, 2026 | $51.82 | $51.82 | $51.82 | $51.82 | $-0.54 | -1.04% | 13 | $52.01 | $51.82 $51.82 |
| Sep 8, 2026 | $52.37 | $52.37 | $52.37 | $52.37 | $-0.43 | -0.81% | 20 | $52.43 | $52.37 $52.37 |
| Sep 4, 2026 | $52.79 | $52.79 | $52.79 | $52.79 | $-0.16 | -0.31% | 13 | $52.79 | $52.79 $52.79 |
| Sep 3, 2026 | $52.95 | $52.95 | $52.95 | $52.95 | +$0.12 | +0.22% | 15 | $52.88 | $52.95 $52.95 |
| Sep 2, 2026 | $52.84 | $52.84 | $52.84 | $52.84 | +$0.31 | +0.60% | 13 | $52.76 | $52.84 $52.84 |
| Sep 1, 2026 | $52.52 | $52.52 | $52.52 | $52.52 | $-0.29 | -0.55% | 16 | $52.71 | $52.52 $52.52 |
| Aug 31, 2026 | $52.82 | $52.82 | $52.82 | $52.82 | $-0.50 | -0.94% | 13 | $52.89 | $52.82 $52.82 |
| Aug 28, 2026 | $53.32 | $53.32 | $53.32 | $53.32 | +$0.04 | +0.07% | 32 | $53.26 | $53.32 $53.32 |
| Aug 27, 2026 | $53.28 | $53.28 | $53.28 | $53.28 | $-0.54 | -1.01% | 28 | $53.33 | $53.28 $53.28 |
| Aug 26, 2026 | $53.82 | $53.82 | $53.82 | $53.82 | +$0.15 | +0.27% | 13 | $53.76 | $53.82 $53.82 |
| Aug 25, 2026 | $53.67 | $53.67 | $53.67 | $53.67 | $-0.28 | -0.53% | 20 | $53.64 | $53.67 $53.67 |