ProShares S&P MidCap 400 Dividend Aristocrats (REGL) Historical Stock Data

75.90 ↑0.16 (0.21%)

As of Market Close on February 7th, 2023.

Historical Data

In the past 30 trading days, REGL is up 0.06% a day on average. There have been 17 days where ProShares S&P MidCap 400 Dividend Aristocrats closed green and 13 days where REGL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-07	75.47	75.90	↑$0.43 (0.57%)	74.79	76.06	93.81K
2023-02-06	76.06	75.74	↓$0.32 (-0.42%)	75.33	76.13	118.56K
2023-02-03	76.25	76.24	↓$0.01 (-0.01%)	75.71	76.46	70.14K
2023-02-02	76.13	76.42	↑$0.29 (0.38%)	75.48	76.47	149.83K
2023-02-01	74.73	75.57	↑$0.84 (1.12%)	74.31	76.15	103.30K
2023-01-31	73.56	74.73	↑$1.17 (1.59%)	73.19	74.77	51.63K
2023-01-30	73.42	73.21	↓$0.21 (-0.29%)	73.14	74.00	128.15K
2023-01-27	73.67	73.52	↓$0.15 (-0.20%)	73.29	73.81	79.04K
2023-01-26	73.68	73.57	↓$0.11 (-0.15%)	73.12	73.74	79.44K
2023-01-25	72.76	73.40	↑$0.64 (0.88%)	72.50	73.47	96.28K
2023-01-24	72.85	72.98	↑$0.13 (0.18%)	72.31	73.12	109.11K
2023-01-23	72.63	72.81	↑$0.18 (0.25%)	72.30	73.21	74.80K
2023-01-20	72.13	72.51	↑$0.38 (0.53%)	71.57	72.51	113.89K
2023-01-19	72.28	71.81	↓$0.47 (-0.65%)	71.59	72.29	60.41K
2023-01-18	74.10	72.41	↓$1.69 (-2.28%)	72.41	74.10	98.52K
2023-01-17	74.48	73.85	↓$0.63 (-0.85%)	73.75	74.51	81.81K
2023-01-13	73.99	74.43	↑$0.44 (0.59%)	73.75	74.54	84.57K
2023-01-12	74.12	74.21	↑$0.09 (0.12%)	73.63	74.43	150K
2023-01-11	73.46	73.78	↑$0.32 (0.44%)	73.33	73.85	98.07K
2023-01-10	72.74	73.17	↑$0.43 (0.59%)	72.51	73.17	172.66K
2023-01-09	73.38	72.75	↓$0.63 (-0.86%)	72.72	73.56	107.36K
2023-01-06	72.26	73.17	↑$0.91 (1.26%)	72.19	73.30	91.23K
2023-01-05	71.86	71.49	↓$0.37 (-0.51%)	71.18	71.87	127.13K
2023-01-04	72.06	72.33	↑$0.27 (0.37%)	71.94	72.80	121.65K
2023-01-03	72.08	71.66	↓$0.42 (-0.58%)	71.11	72.08	195.99K
2022-12-30	71.86	71.55	↓$0.31 (-0.43%)	71.09	71.95	108.03K
2022-12-29	71.67	72.14	↑$0.47 (0.66%)	71.56	72.44	168.08K
2022-12-28	72.19	71.25	↓$0.94 (-1.30%)	71.25	72.40	151.59K
2022-12-27	72.01	72.08	↑$0.07 (0.10%)	71.75	72.23	139.16K
2022-12-23	71.25	71.82	↑$0.57 (0.80%)	70.99	71.89	84.82K