UK markets closed

ProShares S&P Technology Dividend Aristocrats ETF (TDV)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
70.83+0.39 (+0.55%)
At close: 03:46PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202470.7371.0370.7370.8370.8322,275
06 May 202469.8570.4469.8570.4470.448,800
03 May 202469.6669.7569.4169.7069.7059,400
02 May 202468.6468.7067.9668.5968.5911,800
01 May 202468.5769.0467.8567.8567.8511,300
30 Apr 202469.8470.3769.1869.1869.1815,200
29 Apr 202469.8570.2369.8570.1970.196,100
26 Apr 202469.4670.1369.4669.8169.8114,600
25 Apr 202468.7569.4668.7569.3569.3521,100
24 Apr 202469.4069.6269.0269.3769.3717,200
23 Apr 202468.6468.9968.6168.7668.767,200
22 Apr 202467.7568.3367.5167.9867.9813,700
19 Apr 202467.6968.0067.2167.3767.377,300
18 Apr 202468.2368.5067.8167.8667.8614,500
17 Apr 202469.0369.0368.0768.0768.078,600
16 Apr 202468.8269.0768.7368.8368.8314,100
15 Apr 202470.0770.1568.5968.7068.7020,900
12 Apr 202470.1370.2969.4569.4969.4912,000
11 Apr 202470.5270.9870.0370.8370.8368,800
10 Apr 202470.4670.6970.0470.1770.1711,000
09 Apr 202471.3271.7571.0571.7571.7519,200
08 Apr 202470.7871.2570.7871.0471.047,600
05 Apr 202470.3770.9670.3770.8470.849,100
04 Apr 202471.7271.8770.1570.1570.159,400
03 Apr 202470.5271.2870.5271.0371.0351,800
02 Apr 202470.7470.8070.5970.8070.806,500
01 Apr 202471.9071.9971.5371.5371.537,000
28 Mar 202471.7972.0371.7971.9971.999,800
27 Mar 202471.0371.6670.9771.6671.6629,400
26 Mar 202471.1971.2970.5170.5170.5166,500
25 Mar 202471.1071.2070.8970.8970.8916,100
22 Mar 202471.9471.9471.3671.3671.3642,900
21 Mar 202471.8272.4471.8271.8771.8710,900
20 Mar 202470.7171.5370.5071.3471.348,400
20 Mar 20240.192 Dividend
19 Mar 202470.4370.8770.2470.8770.688,900
18 Mar 202471.1971.1970.5970.6070.4110,000
15 Mar 202470.8470.8470.4070.6670.4714,500
14 Mar 202471.7071.7070.6071.0470.8511,900
13 Mar 202471.8571.8571.4871.5071.3114,000
12 Mar 202471.5672.0971.5672.0971.8913,400
11 Mar 202470.9071.3870.8071.3871.195,600
08 Mar 202472.2772.3271.3471.3671.1614,900
07 Mar 202471.7172.2471.7172.0471.8413,300
06 Mar 202471.1371.7470.9171.2771.0816,000
05 Mar 202471.3971.4470.2170.5370.3435,700
04 Mar 202471.8371.9571.7471.7871.5933,600
01 Mar 202471.2071.8870.8671.7371.5430,000
29 Feb 202470.8071.1170.7171.0270.8311,200
28 Feb 202470.6970.7670.3670.6070.4111,800
27 Feb 202470.9270.9570.7070.8670.6712,400
26 Feb 202471.1571.1570.7170.8270.6314,000
23 Feb 202471.1371.2270.7670.9270.739,600
22 Feb 202470.4471.1870.2871.0070.8121,200
21 Feb 202469.3769.7869.2269.7869.5920,600
20 Feb 202469.6469.8269.3669.6769.4814,500
16 Feb 202470.7170.7970.1770.1769.989,700
15 Feb 202470.2170.8870.2170.7070.5124,600
14 Feb 202469.2870.0069.2769.9969.8029,800
13 Feb 202469.2269.3568.3468.7568.5733,200
12 Feb 202470.4071.1070.4070.6070.4114,800
09 Feb 202470.1170.5369.9470.5070.3122,200
08 Feb 202468.8469.6968.8469.6769.4843,500
07 Feb 202468.5168.9668.5168.7868.5925,400
06 Feb 202468.7068.7068.2468.3868.1930,200
05 Feb 202468.7668.7668.1368.5268.3327,600
02 Feb 202468.8969.2068.5469.0468.8530,300
01 Feb 202468.9269.2868.4069.1768.9823,800
31 Jan 202469.7569.8568.7968.8368.6423,900
30 Jan 202470.1770.3770.0570.1269.93101,600
29 Jan 202469.7070.3669.7070.2870.0922,100
26 Jan 202470.4370.4569.7369.7969.6014,400
25 Jan 202470.8771.3070.4870.6270.4356,600
24 Jan 202470.9070.9670.3370.3470.1551,200
23 Jan 202470.0570.3670.0170.2670.0758,100
22 Jan 202469.6670.1469.6670.0469.8513,200
19 Jan 202468.5869.4268.4869.3169.1220,400
18 Jan 202467.5268.1067.4168.0567.8744,900
17 Jan 202466.9667.0066.5866.9466.7611,700
16 Jan 202467.3767.6067.0667.5067.3212,200
12 Jan 202467.7368.0567.5167.7567.5724,800
11 Jan 202467.5367.6566.9667.6567.4718,700
10 Jan 202467.0767.6166.8967.5367.3517,200
09 Jan 202467.0267.5267.0267.3267.1495,700
08 Jan 202466.4367.6966.4367.6667.4833,900
05 Jan 202466.7567.0866.4766.5566.3739,100
04 Jan 202466.8467.1566.7366.7366.5518,800
03 Jan 202467.7867.7867.1667.1967.018,200
02 Jan 202468.0368.8067.9668.3468.1563,700
29 Dec 202369.7570.0069.3969.5869.3911,300
28 Dec 202370.1970.1969.8869.9469.7516,300
27 Dec 202370.3270.3269.7969.9769.7824,900
26 Dec 202369.7570.2169.6970.0969.9021,200
22 Dec 202369.3969.7669.3569.6069.4126,700
21 Dec 202368.8369.2368.6269.1969.0122,700
20 Dec 202369.3069.5968.3568.3568.1621,100
20 Dec 20230.244 Dividend
19 Dec 202369.5769.7969.5769.7169.2811,400
18 Dec 202369.4469.5368.9769.4469.0120,300
15 Dec 202369.6269.8869.4369.4869.0512,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...