ProShares Russell 2000 Dividend Growers ETF (SMDV) Historical Stock Data
63.99 ↑0.36 (0.57%)
As of March 28, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, SMDV is up 0.18% a day on average. There have been 15 days where ProShares Russell 2000 Dividend Growers ETF closed green and 15 days where SMDV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 61.76 | 61.09 | ↓$0.67 (-1.08%) | 60.69 | 61.99 | 96.39K |
2024-03-13 | 62.23 | 62.20 | ↓$0.03 (-0.05%) | 61.96 | 62.67 | 95.25K |
2024-03-12 | 62.56 | 62.33 | ↓$0.23 (-0.36%) | 62.00 | 62.60 | 50.99K |
2024-03-11 | 62.63 | 62.73 | ↑$0.10 (0.16%) | 62.53 | 62.93 | 43.86K |
2024-03-08 | 63.31 | 62.82 | ↓$0.49 (-0.77%) | 62.78 | 63.60 | 85.95K |
2024-03-07 | 62.90 | 62.87 | ↓$0.03 (-0.05%) | 62.71 | 63.37 | 87.65K |
2024-03-06 | 62.56 | 62.38 | ↓$0.18 (-0.29%) | 61.99 | 62.56 | 91.56K |
2024-03-05 | 61.68 | 62.19 | ↑$0.51 (0.82%) | 61.68 | 62.58 | 90.62K |
2024-03-04 | 62.03 | 61.95 | ↓$0.08 (-0.13%) | 61.92 | 62.40 | 80.19K |
2024-03-01 | 62.01 | 61.87 | ↓$0.14 (-0.23%) | 61.28 | 62.05 | 128.75K |
2024-02-29 | 61.98 | 62.08 | ↑$0.10 (0.16%) | 61.68 | 62.51 | 82.30K |
2024-02-28 | 61.16 | 61.30 | ↑$0.14 (0.23%) | 61.16 | 61.67 | 119.22K |
2024-02-27 | 61.41 | 61.57 | ↑$0.16 (0.26%) | 61.25 | 61.68 | 55.57K |
2024-02-26 | 61.30 | 61.21 | ↓$0.09 (-0.15%) | 60.93 | 61.64 | 58.48K |
2024-02-23 | 61.30 | 61.65 | ↑$0.35 (0.57%) | 61.14 | 61.87 | 48.14K |
2024-02-22 | 61.64 | 61.34 | ↓$0.30 (-0.49%) | 61.02 | 61.64 | 156.39K |
2024-02-21 | 61.84 | 61.72 | ↓$0.12 (-0.19%) | 61.47 | 61.92 | 67.34K |
2024-02-20 | 61.68 | 61.92 | ↑$0.24 (0.39%) | 61.68 | 62.42 | 84.35K |
2024-02-16 | 62.23 | 62.33 | ↑$0.10 (0.16%) | 62.08 | 62.83 | 71.25K |
2024-02-15 | 61.42 | 62.96 | ↑$1.54 (2.51%) | 61.42 | 63.04 | 93.50K |
2024-02-14 | 60.94 | 61.24 | ↑$0.30 (0.49%) | 60.42 | 61.31 | 56.25K |
Create an account or log in to view more rows.
$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
$SMDV bull flag
breakout!
$SMDV I like it