ProShares S&P MidCap 400 Dividend Aristocrats (REGL) Historical Stock Data
75.37 ↑1.11 (1.49%)
As of April 19, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, REGL is down -0.02% a day on average. There have been 14 days where ProShares S&P MidCap 400 Dividend Aristocrats closed green and 16 days where REGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 74.18 | 75.37 | ↑$1.19 (1.60%) | 74.18 | 75.40 | 32.57K |
| 2024-04-18 | 74.13 | 74.26 | ↑$0.13 (0.18%) | 74.03 | 74.60 | 41.77K |
| 2024-04-17 | 74.40 | 73.92 | ↓$0.48 (-0.64%) | 73.85 | 74.53 | 28.76K |
| 2024-04-16 | 74.22 | 74.04 | ↓$0.18 (-0.24%) | 73.68 | 74.30 | 44.96K |
| 2024-04-15 | 75.16 | 74.43 | ↓$0.73 (-0.97%) | 74.09 | 75.45 | 196.57K |
| 2024-04-12 | 75.20 | 74.74 | ↓$0.47 (-0.62%) | 74.49 | 75.45 | 36.26K |
| 2024-04-11 | 76.05 | 75.53 | ↓$0.52 (-0.68%) | 75.24 | 76.05 | 31.82K |
| 2024-04-10 | 76.32 | 75.77 | ↓$0.55 (-0.72%) | 75.58 | 76.37 | 45.88K |
| 2024-04-09 | 77.81 | 77.57 | ↓$0.24 (-0.31%) | 77.17 | 77.95 | 47.91K |
| 2024-04-08 | 77.51 | 77.56 | ↑$0.05 (0.06%) | 77.43 | 77.79 | 36.65K |
| 2024-04-05 | 76.99 | 77.28 | ↑$0.29 (0.38%) | 76.72 | 77.43 | 33.10K |
| 2024-04-04 | 77.87 | 76.97 | ↓$0.90 (-1.16%) | 76.78 | 77.96 | 45.60K |
| 2024-04-03 | 77.22 | 77.39 | ↑$0.17 (0.22%) | 77.22 | 77.56 | 51.33K |
| 2024-04-02 | 77.41 | 77.36 | ↓$0.05 (-0.06%) | 77.08 | 77.65 | 53.56K |
| 2024-04-01 | 78.67 | 77.93 | ↓$0.74 (-0.94%) | 77.85 | 78.67 | 56.18K |
| 2024-03-28 | 78.07 | 78.56 | ↑$0.49 (0.63%) | 78.07 | 78.70 | 53.31K |
| 2024-03-27 | 76.88 | 78.11 | ↑$1.23 (1.60%) | 76.88 | 78.13 | 36.25K |
| 2024-03-26 | 76.93 | 76.50 | ↓$0.43 (-0.56%) | 76.45 | 76.93 | 38.97K |
| 2024-03-25 | 76.66 | 76.67 | ↑$0.01 (0.01%) | 76.59 | 76.97 | 46.31K |
| 2024-03-22 | 77.00 | 76.50 | ↓$0.50 (-0.65%) | 76.48 | 77.10 | 40.75K |
| 2024-03-21 | 76.55 | 76.99 | ↑$0.44 (0.57%) | 76.50 | 77.08 | 33.36K |
| 2024-03-20 | 75.60 | 76.30 | ↑$0.70 (0.93%) | 75.55 | 76.51 | 36.37K |
| 2024-03-19 | 75.21 | 75.86 | ↑$0.65 (0.86%) | 75.21 | 75.95 | 82.83K |
| 2024-03-18 | 75.84 | 75.32 | ↓$0.52 (-0.69%) | 75.32 | 75.89 | 30.62K |
| 2024-03-15 | 75.28 | 75.80 | ↑$0.52 (0.69%) | 75.28 | 75.96 | 38.50K |
| 2024-03-14 | 75.54 | 75.50 | ↓$0.04 (-0.05%) | 75.07 | 76.19 | 63.49K |
| 2024-03-13 | 76.18 | 76.28 | ↑$0.10 (0.13%) | 76.17 | 76.70 | 43.60K |
| 2024-03-12 | 76.21 | 75.92 | ↓$0.29 (-0.38%) | 75.63 | 76.21 | 60.77K |
| 2024-03-11 | 75.87 | 76.26 | ↑$0.39 (0.51%) | 75.84 | 76.30 | 53.73K |
| 2024-03-08 | 76.39 | 76.10 | ↓$0.29 (-0.38%) | 76.07 | 76.64 | 42.48K |
Create an account or log in to view more rows.
$REGL to the moon!!! lfG
$REGL upupup!
$REGL FYI - leaning bullish
$REGL rip and dip today bulls
$REGL I blocked some bears and I liked it!
$REGL green shoots
$REGL where’s the WSB guys at? Still sleeping?
$REGL just waiting to short this bad boy.
$REGL BULLS ALPHA
BEARS BETA
$REGL bear trap dude