ProShares Russell US Dividend Grwr ETF (TMDV)
46.37
-0.02
(-0.04%)
USD |
BATS |
May 01, 16:00
TMDV Price: 46.37 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 46.59 | 46.59 | 46.37 | 46.37 | 373.00 |
Apr 30, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 112.00 |
Apr 29, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 1.000 |
Apr 26, 2024 | 46.60 | 46.69 | 46.53 | 46.53 | 752.00 |
Apr 25, 2024 | 46.49 | 46.57 | 46.49 | 46.57 | 304.00 |
Apr 24, 2024 | 46.60 | 46.79 | 46.60 | 46.79 | 381.00 |
Apr 23, 2024 | 46.39 | 46.75 | 46.39 | 46.67 | 1623.00 |
Apr 22, 2024 | 46.62 | 46.62 | 46.51 | 46.51 | 141.00 |
Apr 19, 2024 | 45.97 | 46.25 | 45.97 | 46.25 | 874.00 |
Apr 18, 2024 | 45.68 | 45.70 | 45.68 | 45.70 | 113.00 |
Apr 17, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 81.00 |
Apr 16, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 103.00 |
Apr 15, 2024 | 45.88 | 45.92 | 45.66 | 45.71 | 1166.00 |
Apr 12, 2024 | 46.08 | 46.08 | 45.81 | 45.81 | 918.00 |
Apr 11, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 12.00 |
Apr 10, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 68.00 |
Apr 09, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 39.00 |
Apr 08, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 71.00 |
Apr 05, 2024 | 47.06 | 47.16 | 47.06 | 47.16 | 131.00 |
Apr 04, 2024 | 47.50 | 47.63 | 47.11 | 47.11 | 602.00 |
Apr 03, 2024 | 47.39 | 47.39 | 47.35 | 47.35 | 1054.00 |
Apr 02, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 49.00 |
Apr 01, 2024 | 47.84 | 47.84 | 47.80 | 47.80 | 283.00 |
Mar 28, 2024 | 48.39 | 48.39 | 48.21 | 48.21 | 1144.00 |
Mar 27, 2024 | 47.19 | 48.00 | 47.19 | 48.00 | 1237.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.73
Minimum
Mar 23 2020
50.94
Maximum
Jan 04 2022
44.41
Average
45.99
Median
Aug 31 2022