ProShares Russell 2000 Dividend Growers ETF (SMDV) Historical Stock Data
61.97 ↑0.50 (0.81%)
As of April 29, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, SMDV is up 0.09% a day on average. There have been 17 days where ProShares Russell 2000 Dividend Growers ETF closed green and 13 days where SMDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 61.45 | 61.47 | ↑$0.02 (0.03%) | 61.45 | 61.97 | 37.23K |
| 2024-04-25 | 61.40 | 61.40 | ↑$0.00 (0.00%) | 60.93 | 61.62 | 42.21K |
| 2024-04-24 | 61.74 | 61.90 | ↑$0.16 (0.26%) | 61.31 | 62.00 | 55.60K |
| 2024-04-23 | 61.09 | 61.95 | ↑$0.86 (1.41%) | 61.09 | 62.13 | 82.37K |
| 2024-04-22 | 61.15 | 61.17 | ↑$0.02 (0.03%) | 60.84 | 61.56 | 55.95K |
| 2024-04-19 | 59.69 | 60.90 | ↑$1.21 (2.03%) | 59.69 | 60.98 | 79.70K |
| 2024-04-18 | 59.46 | 59.77 | ↑$0.31 (0.52%) | 59.43 | 60.14 | 69.34K |
| 2024-04-17 | 59.90 | 59.31 | ↓$0.59 (-0.98%) | 59.30 | 60.09 | 50.75K |
| 2024-04-16 | 59.82 | 59.55 | ↓$0.27 (-0.45%) | 59.13 | 59.82 | 96.85K |
| 2024-04-15 | 60.54 | 60.01 | ↓$0.53 (-0.88%) | 59.66 | 60.76 | 65.71K |
| 2024-04-12 | 60.60 | 60.25 | ↓$0.35 (-0.58%) | 60.05 | 60.84 | 38.05K |
| 2024-04-11 | 60.85 | 60.83 | ↓$0.02 (-0.03%) | 60.36 | 61.03 | 45.34K |
| 2024-04-10 | 61.61 | 60.60 | ↓$1.01 (-1.64%) | 60.18 | 61.61 | 101.61K |
| 2024-04-09 | 62.66 | 62.97 | ↑$0.31 (0.49%) | 62.57 | 63.04 | 61.55K |
| 2024-04-08 | 62.02 | 62.59 | ↑$0.57 (0.92%) | 62.02 | 62.70 | 44.95K |
| 2024-04-05 | 61.69 | 61.90 | ↑$0.21 (0.34%) | 61.57 | 62.11 | 78.49K |
| 2024-04-04 | 62.64 | 61.99 | ↓$0.65 (-1.04%) | 61.83 | 62.88 | 65.28K |
| 2024-04-03 | 61.88 | 62.20 | ↑$0.32 (0.52%) | 61.85 | 62.33 | 132.16K |
| 2024-04-02 | 62.23 | 62.07 | ↓$0.16 (-0.26%) | 61.81 | 62.54 | 75.87K |
| 2024-04-01 | 64.06 | 62.94 | ↓$1.12 (-1.75%) | 62.86 | 64.20 | 95.13K |
| 2024-03-28 | 63.70 | 64.02 | ↑$0.31 (0.49%) | 63.65 | 64.29 | 67.42K |
| 2024-03-27 | 62.34 | 63.63 | ↑$1.29 (2.07%) | 62.34 | 63.63 | 60.05K |
| 2024-03-26 | 62.44 | 61.93 | ↓$0.51 (-0.82%) | 61.90 | 62.44 | 65.74K |
| 2024-03-25 | 62.24 | 62.20 | ↓$0.04 (-0.06%) | 62.13 | 62.63 | 103.53K |
| 2024-03-22 | 62.90 | 62.11 | ↓$0.79 (-1.26%) | 62.11 | 63.02 | 73.27K |
| 2024-03-21 | 62.48 | 62.86 | ↑$0.38 (0.61%) | 62.48 | 63.13 | 70.07K |
| 2024-03-20 | 61.02 | 62.21 | ↑$1.19 (1.95%) | 60.94 | 62.56 | 111.75K |
| 2024-03-19 | 60.87 | 61.40 | ↑$0.53 (0.87%) | 60.87 | 61.56 | 24.28K |
| 2024-03-18 | 61.65 | 61.07 | ↓$0.58 (-0.94%) | 61.01 | 61.72 | 72.91K |
| 2024-03-15 | 61.02 | 61.60 | ↑$0.58 (0.95%) | 61.02 | 61.66 | 96.13K |
Create an account or log in to view more rows.
$SMDV Not Selling
Hodling for thousands!
$SMDV hmm...
$SMDV CHUG CHUG CHUG
$SMDV why is this not moving lol
$SMDV Holding
$SMDV We will not sell!
$SMDV here to raid
$SMDV LFGGGGGG
$SMDV good support.....
$SMDV I'm friggin bored. Just give us our money already