ProShares - Russell U.S. ... (TMDV)
CBOE: TMDV
· Real-Time Price · USD
48.54
-0.38 (-0.78%)
At close: Sep 12, 2025, 2:49 PM
TMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 1.60% | 20 |
| Sep 10, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.50% | 100 |
| Sep 9, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.66% | 100 |
| Sep 8, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.41% | 100 |
| Sep 5, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.25% | 139 |
| Sep 4, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.99% | 100 |
| Sep 3, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.08% | 100 |
| Sep 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.84% | 100 |
| Aug 29, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.23% | 100 |
| Aug 28, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.90% | 100 |
| Aug 27, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.53% | 100 |
| Aug 26, 2025 | 48.82 | 48.83 | 48.82 | 48.83 | 48.83 | -0.20% | 213 |
| Aug 25, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -1.03% | 200 |
| Aug 22, 2025 | 48.74 | 49.44 | 48.74 | 49.44 | 49.44 | 2.09% | 236 |
| Aug 21, 2025 | 48.53 | 48.53 | 48.43 | 48.43 | 48.43 | -0.29% | 120 |
| Aug 20, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.02% | 100 |
| Aug 19, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.00% | 100 |
| Aug 18, 2025 | 48.23 | 48.23 | 48.08 | 48.08 | 48.08 | -0.31% | 144 |
| Aug 15, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.45% | 707 |
| Aug 14, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.94% | 100 |