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%
TDV — ProShares S&P Technology Dividend Aristocrats ETF
Cboe BZXProShares S&P Technology Dividend Aristocrats ETF
$101.95
-1.01(-0.98%)
- O
- 101.90
- H
- 102.02
- L
- 101.27
- V
- 8.3K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$101.95
Period Return+43.74%
Period High$106.70
Period Low$69.96
Avg Daily Volume7.0K
Total Trading Days365
TDV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $101.90 | $102.02 | $101.27 | $101.95 | $-1.01 | -0.98% | 8,297 | $101.73 | $101.27 $102.02 |
| Oct 6, 2026 | $103.40 | $103.41 | $102.80 | $102.96 | +$0.22 | +0.21% | 8,793 | $103.13 | $102.80 $103.41 |
| Oct 5, 2026 | $102.38 | $102.93 | $102.38 | $102.74 | +$0.14 | +0.14% | 4,340 | $102.57 | $102.38 $102.93 |
| Oct 2, 2026 | $102.94 | $103.07 | $102.50 | $102.60 | +$1.16 | +1.15% | 8,088 | $102.79 | $102.50 $103.07 |
| Oct 1, 2026 | $101.06 | $101.82 | $100.57 | $101.44 | +$2.06 | +2.07% | 10,925 | $101.17 | $100.57 $101.82 |
| Sep 30, 2026 | $99.46 | $99.67 | $99.30 | $99.38 | +$0.09 | +0.09% | 12,848 | $99.49 | $99.30 $99.67 |
| Sep 29, 2026 | $99.59 | $99.59 | $98.92 | $99.29 | +$0.17 | +0.17% | 5,185 | $99.21 | $98.92 $99.59 |
| Sep 28, 2026 | $99.00 | $99.32 | $98.48 | $99.12 | $-1.06 | -1.06% | 4,584 | $99.01 | $98.48 $99.32 |
| Sep 25, 2026 | $99.52 | $100.51 | $99.52 | $100.18 | +$1.12 | +1.13% | 3,272 | $100.25 | $99.52 $100.51 |
| Sep 24, 2026 | $98.93 | $99.36 | $98.60 | $99.06 | $-1.22 | -1.22% | 8,312 | $98.99 | $98.60 $99.36 |
| Sep 23, 2026 | $100.43 | $100.54 | $100.26 | $100.28 | $-0.57 | -0.57% | 3,431 | $100.39 | $100.26 $100.54 |
| Sep 22, 2026 | $100.63 | $100.85 | $100.03 | $100.85 | +$0.32 | +0.32% | 3,651 | $100.43 | $100.03 $100.85 |
| Sep 21, 2026 | $99.84 | $100.55 | $99.84 | $100.53 | +$1.10 | +1.11% | 6,275 | $100.26 | $99.84 $100.55 |
| Sep 18, 2026 | $99.24 | $99.43 | $99.00 | $99.43 | +$0.13 | +0.13% | 5,840 | $99.13 | $99.00 $99.43 |
| Sep 17, 2026 | $99.57 | $99.57 | $98.96 | $99.30 | +$0.68 | +0.69% | 6,327 | $99.27 | $98.96 $99.57 |
| Sep 16, 2026 | $99.85 | $99.85 | $97.89 | $98.62 | $-0.86 | -0.86% | 6,214 | $99.34 | $97.89 $99.85 |
| Sep 15, 2026 | $99.81 | $100.02 | $99.48 | $99.48 | $-0.88 | -0.88% | 3,016 | $99.73 | $99.48 $100.02 |
| Sep 14, 2026 | $100.61 | $100.97 | $100.36 | $100.36 | $-1.94 | -1.90% | 4,296 | $100.80 | $100.36 $100.97 |
| Sep 11, 2026 | $101.14 | $102.38 | $101.14 | $102.30 | +$2.62 | +2.62% | 5,006 | $102.09 | $101.14 $102.38 |
| Sep 10, 2026 | $99.27 | $100.08 | $99.27 | $99.68 | $-0.64 | -0.63% | 8,132 | $99.83 | $99.27 $100.08 |
| Sep 9, 2026 | $100.44 | $100.59 | $100.02 | $100.32 | $-0.40 | -0.40% | 6,263 | $100.37 | $100.02 $100.59 |
| Sep 8, 2026 | $102.11 | $102.11 | $100.72 | $100.72 | $-1.06 | -1.04% | 3,620 | $101.03 | $100.72 $102.11 |
| Sep 4, 2026 | $102.12 | $102.12 | $101.51 | $101.78 | $-0.03 | -0.03% | 2,221 | $101.74 | $101.51 $102.12 |
| Sep 3, 2026 | $101.28 | $101.82 | $101.28 | $101.82 | +$0.95 | +0.94% | 1,520 | $101.57 | $101.28 $101.82 |
| Sep 2, 2026 | $100.72 | $101.00 | $100.72 | $100.87 | +$0.11 | +0.11% | 1,100 | $100.96 | $100.72 $101.00 |
| Sep 1, 2026 | $100.72 | $100.80 | $100.49 | $100.76 | $-1.22 | -1.19% | 1,923 | $100.66 | $100.49 $100.80 |
| Aug 31, 2026 | $101.67 | $102.06 | $101.61 | $101.97 | +$0.06 | +0.06% | 3,017 | $101.88 | $101.61 $102.06 |
| Aug 28, 2026 | $101.81 | $101.97 | $101.81 | $101.91 | $-1.09 | -1.05% | 3,574 | $102.02 | $101.81 $101.97 |
| Aug 27, 2026 | $102.97 | $103.06 | $102.64 | $103.00 | +$0.64 | +0.63% | 4,759 | $102.83 | $102.64 $103.06 |
| Aug 26, 2026 | $101.96 | $102.44 | $101.96 | $102.35 | +$0.22 | +0.22% | 4,834 | $102.17 | $101.96 $102.44 |