Cboe BZX · TMDV · ETF
ProShares Russell US Dividend Growers ETF (TMDV) ETF price history
Every Cboe BZX trading session of ProShares Russell US Dividend Growers ETF from Nov 7, 2019 to Sep 25, 2026: 1,729 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMDV adjusted close, 2019 to 2026
- $54.02
- All time high, 2026
- $54.02
- 52 week high, $44.61 low
- 1,729
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TMDV key facts
- ProShares Russell US Dividend Growers ETF (TMDV) closed at $50.34 on Sep 25, 2026 on Cboe BZX.
- TMDV's all time high close is $54.02, set on Aug 13, 2026; its all time low close is $23.51 on Mar 23, 2020.
- TMDV's 52 week range is $44.61 to $54.02.
- TMDV returned +9.4% over the year to Sep 25, 2026 and +22.1% over five years.
- Since Nov 7, 2019 TMDV returned +49%, +5.9% a year compounded.
- TMDV's deepest drawdown was -33.4% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 1,729 daily sessions of TMDV history from Nov 7, 2019 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
TMDV price chart, 2019 to 2026
TMDV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -1.8% |
| 6 months | +5.1% |
| Year to date | +7.8% |
| 1 year | +9.4% |
| 3 years | +23.0% |
| 5 years | +22.1% |
| 10 years | n/a |
| Since Nov 7, 2019 | +48.7% |
| Compound annual growth, 6.9 years | +5.9% |
TMDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.02 on Aug 13, 2026
- All time low close
- $23.51 on Mar 23, 2020
- 52 week high
- $54.02 on Aug 13, 2026
- 52 week low
- $44.61 on Nov 3, 2025
- Deepest drawdown
- -33.4% from Jan 17, 2020 to Mar 23, 2020, recovered Nov 10, 2020
- Best single session
- +9.4% on Mar 17, 2020
- Worst single session
- -9.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 12.1%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2021, +23%
- Worst calendar year
- 2022, -5%
TMDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Nov 7, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.48 | $54.02 | $46.41 | $50.34 | +8.6% | 39.9K | 184 |
| 2025 | $44.68 | $48.13 | $41.28 | $46.35 | +2.9% | 71.2K | 250 |
| 2024 | $44.10 | $49.31 | $42.27 | $45.04 | +2.6% | 146.5K | 252 |
| 2023 | $43.16 | $44.85 | $38.34 | $43.88 | +2.3% | 202.1K | 250 |
| 2022 | $45.30 | $45.81 | $37.60 | $42.91 | -5.1% | 344.6K | 251 |
| 2021 | $35.94 | $45.22 | $35.94 | $45.22 | +23.4% | 326.6K | 252 |
| 2020 | $34.81 | $36.69 | $23.18 | $36.63 | +4.8% | 216.1K | 253 |
| 2019 | $34.05 | $34.99 | $33.53 | $34.95 | n/a | 70.9K | 37 |
TMDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $50.34 | -4.7% |
| August 2026 | $52.81 | -0.0% |
| July 2026 | $52.84 | +2.8% |
| June 2026 | $51.42 | +5.6% |
| May 2026 | $48.71 | -1.2% |
| April 2026 | $49.29 | +2.4% |
| March 2026 | $48.14 | -6.3% |
| February 2026 | $51.37 | +4.8% |
| January 2026 | $49.03 | +5.8% |
| December 2025 | $46.35 | -0.6% |
| November 2025 | $46.61 | +3.5% |
| October 2025 | $45.02 | -3.4% |
About the TMDV data
Daily bars. 1,729 sessions from Nov 7, 2019 to Sep 25, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- TLTW iShares 20+ Year Treasury Bond BuyWrite Strategy ETF
- TLTX Global X Treasury Bond Enhanced Income ETF
- TMAR FT Vest Emerging Markets Buffer ETF - March
- TMAT Main Thematic Innovation ETF
- TMFC Motley Fool 100 Index ETF
- TMFE Motley Fool Capital Efficiency 100 Index ETF
- TMFG Motley Fool Global Opportunities ETF
- TMFM Motley Fool Mid-Cap Growth ETF
Common questions
TMDV share price history
