Cboe US - Delayed Quote
USD
ProShares S&P Technology Dividend Aristocrats ETF (TDV)
102.53
-2.81
(-2.67%)
At close: October 30 at 3:54:08 PM EDT
Trade TDV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
102.78
102.78
101.46
102.53
102.53
2,900
Oct 29, 2026
103.63
105.34
103.63
105.34
105.34
23,200
Oct 28, 2026
103.46
104.22
103.44
104.22
104.22
10,700
Oct 27, 2026
103.39
103.68
102.78
103.68
103.68
4,700
Oct 26, 2026
102.23
103.18
102.23
103.18
103.18
2,800
Oct 23, 2026
101.54
102.14
101.24
102.09
102.09
4,300
Oct 22, 2026
101.32
102.88
101.32
102.88
102.88
5,100
Oct 21, 2026
102.25
102.71
102.25
102.71
102.71
18,600
Oct 20, 2026
101.07
101.80
101.07
101.73
101.73
2,900
Oct 19, 2026
100.49
101.07
100.33
100.74
100.74
2,700
Oct 16, 2026
101.20
101.20
99.32
99.79
99.79
2,600
Oct 15, 2026
99.47
101.33
99.47
101.33
101.33
5,200
Oct 14, 2026
100.96
100.96
99.85
100.07
100.07
6,800
Oct 13, 2026
101.23
101.91
101.00
101.88
101.88
5,500
Oct 12, 2026
101.25
101.52
101.25
101.32
101.32
3,900
Oct 9, 2026
102.32
102.32
101.71
101.96
101.96
6,900
Oct 8, 2026
100.95
101.55
100.85
101.55
101.55
3,600
Oct 7, 2026
101.90
102.02
101.27
101.95
101.95
8,300
Oct 6, 2026
103.40
103.41
102.80
102.96
102.96
8,800
Oct 5, 2026
102.38
102.93
102.38
102.74
102.74
4,300
Oct 2, 2026
102.94
103.07
102.50
102.60
102.60
8,100
Oct 1, 2026
101.06
101.82
100.57
101.44
101.44
10,900
Sep 30, 2026
99.46
99.67
99.30
99.38
99.38
12,800
Sep 29, 2026
99.59
99.59
98.92
99.29
99.29
5,200
Sep 28, 2026
99.00
99.32
98.47
99.12
99.12
4,600
Sep 25, 2026
99.52
100.50
99.52
100.18
100.18
3,300
Sep 24, 2026
98.93
99.36
98.60
99.06
99.06
8,300
Sep 23, 2026
0.258
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
100.43
100.54
100.26
100.28
100.28
3,400
Sep 22, 2026
100.63
100.85
100.03
100.85
100.59
3,700
Sep 21, 2026
99.83
100.55
99.83
100.53
100.27
6,300
Sep 18, 2026
99.24
99.43
99.00
99.43
99.18
5,800
Sep 17, 2026
99.57
99.57
98.96
99.30
99.05
6,300
Sep 16, 2026
99.85
99.85
97.89
98.62
98.37
6,200
Sep 15, 2026
99.81
100.02
99.48
99.48
99.23
3,000
Sep 14, 2026
100.61
100.97
100.36
100.36
100.10
4,300
Sep 11, 2026
101.14
102.38
101.14
102.30
102.04
5,000
Sep 10, 2026
99.27
100.08
99.27
99.68
99.43
8,100
Sep 9, 2026
100.44
100.59
100.02
100.32
100.06
6,300
Sep 8, 2026
102.11
102.11
100.72
100.72
100.47
3,600
Sep 4, 2026
102.12
102.12
101.51
101.79
101.52
2,200
Sep 3, 2026
101.28
101.82
101.28
101.82
101.56
1,500
Sep 2, 2026
100.72
101.00
100.72
100.87
100.61
1,100
Sep 1, 2026
100.72
100.80
100.49
100.75
100.50
1,900
Aug 31, 2026
101.67
102.06
101.61
101.97
101.71
3,000
Aug 28, 2026
101.81
101.97
101.81
101.91
101.65
3,600
Aug 27, 2026
102.97
103.06
102.64
103.00
102.73
4,800
Aug 26, 2026
101.96
102.44
101.96
102.35
102.09
4,800
Aug 25, 2026
101.36
102.13
101.36
102.13
101.87
4,700
Aug 24, 2026
101.53
101.53
101.32
101.42
101.16
2,300
Aug 21, 2026
101.48
101.90
101.48
101.90
101.64
1,800
Aug 20, 2026
101.00
101.70
100.93
100.93
100.67
8,600
Aug 19, 2026
102.01
102.35
101.47
101.47
101.21
18,100
Aug 18, 2026
101.86
101.86
101.18
101.39
101.13
3,800
Aug 17, 2026
103.66
103.66
103.02
103.02
102.75
3,700
Aug 14, 2026
103.41
103.57
103.26
103.57
103.31
3,900
Aug 13, 2026
104.27
104.30
103.81
104.29
104.02
11,400
Aug 12, 2026
103.48
103.98
103.11
103.83
103.56
4,300
Aug 11, 2026
104.00
104.00
103.27
103.42
103.15
2,200
Aug 10, 2026
104.31
104.31
103.39
103.41
103.14
2,200
Aug 7, 2026
103.99
104.13
103.26
104.00
103.74
21,500
Aug 6, 2026
102.32
103.25
101.67
102.76
102.50
12,200
Aug 5, 2026
103.68
103.68
102.16
102.80
102.54
8,100
Aug 4, 2026
100.74
103.62
100.74
103.62
103.36
5,200
Aug 3, 2026
99.07
99.80
99.07
99.72
99.47
5,900
Jul 31, 2026
99.33
99.33
98.26
98.99
98.74
2,900
Jul 30, 2026
98.25
98.25
97.47
98.25
98.00
4,000
Jul 29, 2026
97.39
97.39
96.36
96.36
96.12
2,500
Jul 28, 2026
96.74
97.91
96.37
97.77
97.52
6,500
Jul 27, 2026
97.95
98.17
96.58
97.56
97.31
4,600
Jul 24, 2026
96.91
97.24
96.57
96.78
96.53
5,800
Jul 23, 2026
96.16
97.47
96.16
96.84
96.59
3,800
Jul 22, 2026
97.34
98.03
97.34
97.49
97.24
13,600
Jul 21, 2026
98.33
98.64
97.94
98.56
98.31
8,100
Jul 20, 2026
96.86
97.79
96.86
97.09
96.84
4,800
Jul 17, 2026
95.86
97.54
95.86
97.41
97.16
3,000
Jul 16, 2026
97.64
98.06
97.44
98.06
97.81
7,100
Jul 15, 2026
99.29
99.29
97.24
98.34
98.09
7,000
Jul 14, 2026
99.28
99.50
98.77
98.77
98.52
3,800
Jul 13, 2026
100.19
100.19
99.38
99.45
99.19
3,200
Jul 10, 2026
100.52
100.93
100.52
100.93
100.67
4,100
Jul 9, 2026
100.16
101.32
100.16
100.64
100.39
4,900
Jul 8, 2026
97.65
98.78
97.60
98.56
98.31
8,200
Jul 7, 2026
99.26
99.26
97.93
98.26
98.01
10,500
Jul 6, 2026
100.95
101.25
100.53
100.53
100.28
4,400
Jul 2, 2026
100.56
100.56
98.67
99.56
99.31
2,600
Jul 1, 2026
102.54
103.69
102.41
102.41
102.15
5,800
Jun 30, 2026
102.09
104.11
102.09
103.96
103.70
6,000
Jun 29, 2026
101.68
101.86
101.42
101.62
101.36
3,400
Jun 26, 2026
100.48
101.08
100.18
100.18
99.92
4,000
Jun 25, 2026
103.01
103.16
101.11
102.07
101.81
2,600
Jun 24, 2026
0.273
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
100.70
101.53
100.34
100.69
100.43
5,700
Jun 23, 2026
101.37
101.82
100.77
101.18
100.65
11,400
Jun 22, 2026
104.50
104.80
103.92
104.45
103.90
3,600
Jun 18, 2026
103.79
104.10
103.52
104.10
103.56
1,300
Jun 17, 2026
104.52
104.81
101.97
101.97
101.43
3,500
Jun 16, 2026
104.93
104.93
103.30
103.30
102.76
8,700
Jun 15, 2026
105.70
105.87
104.89
104.98
104.43
19,800
Jun 12, 2026
101.96
103.37
101.71
103.28
102.74
5,400
Jun 11, 2026
100.08
102.08
99.91
102.08
101.55
5,400
Jun 10, 2026
100.26
101.35
99.09
99.25
98.73
4,700
Jun 9, 2026
102.66
102.66
99.04
101.18
100.65
3,500
Jun 8, 2026
101.62
102.43
101.58
101.62
101.08
18,200
Jun 5, 2026
103.60
103.83
100.55
100.55
100.03
7,400
Jun 4, 2026
104.68
106.14
104.68
105.51
104.96
6,600
Jun 3, 2026
106.37
106.42
105.68
106.25
105.70
3,300
Jun 2, 2026
105.23
106.70
105.23
106.70
106.14
7,900
Jun 1, 2026
103.79
105.29
103.79
105.18
104.63
6,100
May 29, 2026
104.39
104.39
103.86
104.07
103.52
7,600
May 28, 2026
102.42
103.23
102.12
102.96
102.42
2,500
May 27, 2026
106.41
106.41
101.79
102.13
101.60
4,100
May 26, 2026
102.43
103.02
102.43
103.02
102.48
2,100
May 22, 2026
99.15
100.94
99.15
100.89
100.36
3,200
May 21, 2026
97.32
98.21
97.08
98.21
97.70
3,600
May 20, 2026
97.01
97.87
97.01
97.87
97.36
5,100
May 19, 2026
96.40
96.85
96.24
96.24
95.73
12,600
May 18, 2026
97.34
97.65
96.55
97.31
96.80
5,800
May 15, 2026
96.74
97.80
96.74
97.33
96.82
5,800
May 14, 2026
98.12
98.33
97.75
98.04
97.53
3,900
May 13, 2026
97.82
98.00
97.15
97.48
96.97
14,000
May 12, 2026
98.05
98.05
96.24
97.39
96.88
4,100
May 11, 2026
98.83
99.43
98.83
99.12
98.60
4,600
May 8, 2026
98.89
99.05
98.40
98.85
98.33
2,700
May 7, 2026
99.11
99.11
98.07
98.28
97.76
11,600
May 6, 2026
98.99
98.99
97.48
98.54
98.02
9,500
May 5, 2026
97.81
98.21
97.73
98.10
97.59
1,900
May 4, 2026
96.77
96.77
96.33
96.57
96.06
2,700
May 1, 2026
96.96
96.96
96.23
96.63
96.12
8,000
Apr 30, 2026
94.91
96.54
94.91
96.54
96.03
5,600
Apr 29, 2026
94.80
94.86
94.17
94.86
94.36
2,400
Apr 28, 2026
94.00
94.00
93.39
93.62
93.13
6,200
Apr 27, 2026
96.38
96.38
94.90
95.31
94.81
6,800
Apr 24, 2026
96.17
96.58
96.01
96.48
95.98
4,200
Apr 23, 2026
95.64
96.11
94.91
95.66
95.16
12,900
Apr 22, 2026
95.82
95.86
95.28
95.72
95.22
5,200
Apr 21, 2026
95.07
95.66
94.98
95.12
94.62
4,500
Apr 20, 2026
94.25
94.59
94.21
94.59
94.09
26,100
Apr 17, 2026
94.13
94.44
93.68
93.97
93.47
4,600
Apr 16, 2026
92.31
92.95
92.31
92.90
92.41
7,200
Apr 15, 2026
91.76
92.03
91.22
92.03
91.54
3,500
Apr 14, 2026
91.61
91.61
91.36
91.52
91.04
4,300
Apr 13, 2026
89.23
91.11
89.23
91.11
90.63
5,900
Apr 10, 2026
89.73
89.77
89.01
89.02
88.55
14,800
Apr 9, 2026
88.87
89.33
88.64
89.25
88.78
9,400
Apr 8, 2026
88.99
89.15
88.73
88.98
88.51
3,900
Apr 7, 2026
85.53
86.14
85.40
86.14
85.69
6,300
Apr 6, 2026
85.67
85.97
85.48
85.97
85.52
5,500
Apr 2, 2026
83.65
85.48
83.65
85.48
85.03
6,700
Apr 1, 2026
85.47
85.77
85.24
85.27
84.82
4,200
Mar 31, 2026
83.21
84.71
82.87
84.71
84.26
6,000
Mar 30, 2026
83.32
83.32
81.66
81.98
81.55
8,000
Mar 27, 2026
83.56
83.63
83.00
83.03
82.59
11,400
Mar 26, 2026
86.08
86.11
84.60
84.62
84.18
9,900
Mar 25, 2026
0.256
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
86.49
86.63
86.07
86.36
85.91
9,500
Mar 24, 2026
85.22
86.64
85.22
86.28
85.57
7,900
Mar 23, 2026
86.16
87.03
85.87
85.93
85.23
25,100
Mar 20, 2026
85.38
85.38
84.54
84.93
84.23
4,200
Mar 19, 2026
84.17
86.20
84.17
85.81
85.11
12,800
Mar 18, 2026
85.87
86.07
85.16
85.17
84.47
10,000
Mar 17, 2026
86.75
87.40
86.28
86.42
85.71
3,600
Mar 16, 2026
85.87
86.46
85.87
86.04
85.33
15,500
Mar 13, 2026
85.44
85.89
84.91
85.09
84.39
12,600
Mar 12, 2026
85.95
86.06
85.03
85.14
84.44
14,300
Mar 11, 2026
86.75
87.10
86.63
86.87
86.16
5,200
Mar 10, 2026
87.40
87.40
86.48
86.54
85.83
11,400
Mar 9, 2026
84.83
87.09
84.60
87.09
86.37
2,900
Mar 6, 2026
86.43
87.01
86.43
86.58
85.87
7,700
Mar 5, 2026
88.12
89.10
87.51
88.10
87.38
5,700
Mar 4, 2026
88.86
89.01
88.01
88.57
87.84
6,500
Mar 3, 2026
87.22
88.42
87.04
88.22
87.50
10,300
Mar 2, 2026
89.02
89.83
88.69
89.64
88.90
11,900
Feb 27, 2026
88.68
89.70
88.68
89.70
88.96
6,600
Feb 26, 2026
90.31
90.32
89.46
90.26
89.52
7,100
Feb 25, 2026
90.21
90.52
89.89
90.50
89.76
3,600
Feb 24, 2026
88.67
90.25
88.67
89.49
88.76
14,800
Feb 23, 2026
89.14
89.14
88.39
88.55
87.82
3,200
Feb 20, 2026
89.40
90.39
89.40
90.22
89.48
3,400
Feb 19, 2026
89.60
89.78
89.23
89.78
89.04
7,800
Feb 18, 2026
90.14
90.72
90.00
90.28
89.54
4,700
Feb 17, 2026
90.01
90.25
89.10
89.72
88.98
5,300
Feb 13, 2026
90.00
90.73
90.00
90.25
89.51
4,300
Feb 12, 2026
91.53
92.39
89.25
89.70
88.96
6,100
Feb 11, 2026
90.70
91.20
90.70
90.86
90.11
4,700
Feb 10, 2026
90.89
91.45
90.75
90.75
90.00
2,100
Feb 9, 2026
90.27
91.02
90.27
90.79
90.05
1,500
Feb 6, 2026
88.97
90.53
88.97
90.50
89.76
9,700
Feb 5, 2026
88.18
88.38
87.61
87.99
87.26
3,400
Feb 4, 2026
88.25
89.04
87.63
88.13
87.41
9,800
Feb 3, 2026
88.89
89.07
87.35
88.09
87.37
4,300
Feb 2, 2026
89.50
90.69
89.50
90.53
89.79
3,400
Jan 30, 2026
90.20
90.20
89.10
89.32
88.59
2,500
Jan 29, 2026
89.46
90.91
89.46
90.91
90.16
2,300
Jan 28, 2026
90.30
90.85
90.30
90.44
89.70
3,700
Jan 27, 2026
90.13
90.36
90.13
90.31
89.57
2,200
Jan 26, 2026
89.49
89.86
89.49
89.81
89.07
12,600
Jan 23, 2026
89.33
89.50
88.90
89.12
88.39
2,900
Jan 22, 2026
90.31
90.44
89.68
89.82
89.08
14,100
Jan 21, 2026
88.43
89.85
88.43
89.43
88.70
16,700
Jan 20, 2026
88.46
89.39
87.88
88.06
87.34
5,300
Jan 16, 2026
90.25
90.52
89.94
90.40
89.66
9,600
Jan 15, 2026
90.94
90.94
90.10
90.10
89.36
5,900
Jan 14, 2026
89.16
89.57
88.82
89.46
88.73
8,700
Jan 13, 2026
90.12
90.12
89.47
89.65
88.91
8,400
Jan 12, 2026
89.73
90.20
89.51
90.19
89.45
27,500
Jan 9, 2026
89.21
90.40
89.21
90.30
89.56
20,300
Jan 8, 2026
88.38
89.17
88.04
89.04
88.31
20,100
Jan 7, 2026
89.85
89.85
88.73
88.93
88.20
4,200
Jan 6, 2026
88.27
90.20
88.27
90.06
89.32
13,700
Jan 5, 2026
87.53
88.72
87.53
88.17
87.45
8,400
Jan 2, 2026
87.07
87.23
86.79
87.06
86.35
3,800
Dec 31, 2025
87.76
87.76
86.58
86.58
85.87
3,900
Dec 30, 2025
88.00
88.00
87.58
87.81
87.09
15,100
Dec 29, 2025
88.28
88.28
87.77
87.88
87.15
5,600
Dec 26, 2025
88.41
88.41
88.23
88.38
87.66
3,100
Dec 24, 2025
0.288
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
88.07
88.39
88.07
88.37
87.65
7,400
Dec 23, 2025
88.24
88.40
88.19
88.38
87.37
18,400
Dec 22, 2025
88.54
88.62
88.43
88.43
87.42
4,100
Dec 19, 2025
88.28
88.28
87.94
87.98
86.98
4,900
Dec 18, 2025
87.66
87.66
87.10
87.31
86.31
3,600
Dec 17, 2025
87.97
88.37
86.71
86.71
85.72
5,600
Dec 16, 2025
88.59
88.59
87.52
87.90
86.90
6,400
Dec 15, 2025
89.17
89.17
88.01
88.09
87.08
3,800
Dec 12, 2025
89.82
90.04
88.37
88.40
87.39
4,100
Dec 11, 2025
89.32
90.09
89.18
90.09
89.06
4,500
Dec 10, 2025
88.76
90.15
88.76
89.94
88.91
3,100
Dec 9, 2025
88.80
89.11
88.80
88.89
87.87
2,900
Dec 8, 2025
89.44
89.44
88.81
88.92
87.90
6,200
Dec 5, 2025
88.87
89.05
88.73
89.04
88.02
3,000
Dec 4, 2025
88.20
88.59
88.20
88.48
87.47
3,100
Dec 3, 2025
87.14
88.33
87.14
88.31
87.30
10,200
Dec 2, 2025
86.39
87.37
86.39
87.10
86.10
4,600
Dec 1, 2025
85.79
86.55
85.74
86.28
85.29
14,300
Nov 28, 2025
86.24
86.43
86.24
86.43
85.44
7,300
Nov 26, 2025
86.02
86.22
85.87
85.87
84.89
6,300
Nov 25, 2025
84.34
85.49
83.83
85.33
84.35
5,600
Nov 24, 2025
84.08
84.57
83.65
84.39
83.43
10,500
Nov 21, 2025
81.84
83.69
81.84
83.31
82.36
6,000
Nov 20, 2025
84.71
84.71
81.52
81.52
80.59
8,100
Nov 19, 2025
82.66
83.58
82.66
83.36
82.41
7,600
Nov 18, 2025
82.68
83.08
82.20
82.72
81.78
6,100
Nov 17, 2025
84.40
84.40
82.84
83.21
82.26
7,900
Nov 14, 2025
85.25
85.25
84.82
84.82
83.85
2,800
Nov 13, 2025
86.11
86.11
85.13
85.25
84.28
6,600
Nov 12, 2025
86.74
86.92
86.69
86.83
85.84
6,200
Nov 11, 2025
85.89
86.36
85.68
86.21
85.22
12,000
Nov 10, 2025
86.57
86.57
85.66
86.37
85.38
6,300
Nov 7, 2025
85.22
85.72
84.61
85.72
84.74
3,500
Nov 6, 2025
87.39
87.39
86.06
86.06
85.07
2,800
Nov 5, 2025
86.32
87.82
86.32
87.58
86.58
5,100
Nov 4, 2025
87.07
87.07
86.05
86.05
85.07
9,100
Nov 3, 2025
88.52
88.52
87.46
87.89
86.89
4,900
Oct 31, 2025
88.40
88.40
87.74
88.05
87.04
11,500
