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.

DateOpenCloseChangeLowHighVolume
2024-03-2762.3463.63↑$1.29 (2.07%)62.3463.6360.05K
2024-03-2662.4461.93↓$0.51 (-0.82%)61.9062.4465.74K
2024-03-2562.2462.20↓$0.04 (-0.06%)62.1362.63103.53K
2024-03-2262.9062.11↓$0.79 (-1.26%)62.1163.0273.27K
2024-03-2162.4862.86↑$0.38 (0.61%)62.4863.1370.07K
2024-03-2061.0262.21↑$1.19 (1.95%)60.9462.56111.75K
2024-03-1960.8761.40↑$0.53 (0.87%)60.8761.5624.28K
2024-03-1861.6561.07↓$0.58 (-0.94%)61.0161.7272.91K
2024-03-1561.0261.60↑$0.58 (0.95%)61.0261.6696.13K
2024-03-1461.7661.09↓$0.67 (-1.08%)60.6961.9996.39K
2024-03-1362.2362.20↓$0.03 (-0.05%)61.9662.6795.25K
2024-03-1262.5662.33↓$0.23 (-0.36%)62.0062.6050.99K
2024-03-1162.6362.73↑$0.10 (0.16%)62.5362.9343.86K
2024-03-0863.3162.82↓$0.49 (-0.77%)62.7863.6085.95K
2024-03-0762.9062.87↓$0.03 (-0.05%)62.7163.3787.65K
2024-03-0662.5662.38↓$0.18 (-0.29%)61.9962.5691.56K
2024-03-0561.6862.19↑$0.51 (0.82%)61.6862.5890.62K
2024-03-0462.0361.95↓$0.08 (-0.13%)61.9262.4080.19K
2024-03-0162.0161.87↓$0.14 (-0.23%)61.2862.05128.75K
2024-02-2961.9862.08↑$0.10 (0.16%)61.6862.5182.30K
2024-02-2861.1661.30↑$0.14 (0.23%)61.1661.67119.22K
2024-02-2761.4161.57↑$0.16 (0.26%)61.2561.6855.57K
2024-02-2661.3061.21↓$0.09 (-0.15%)60.9361.6458.48K
2024-02-2361.3061.65↑$0.35 (0.57%)61.1461.8748.14K
2024-02-2261.6461.34↓$0.30 (-0.49%)61.0261.64156.39K
2024-02-2161.8461.72↓$0.12 (-0.19%)61.4761.9267.34K
2024-02-2061.6861.92↑$0.24 (0.39%)61.6862.4284.35K
2024-02-1662.2362.33↑$0.10 (0.16%)62.0862.8371.25K
2024-02-1561.4262.96↑$1.54 (2.51%)61.4263.0493.50K
2024-02-1460.9461.24↑$0.30 (0.49%)60.4261.3156.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$SMDV why is this not moving lol

0 Like Report
kobe_fighter

$SMDV I'm friggin bored. Just give us our money already

0 Like Report