ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
85.47
+0.26 (0.31%)
At close: Oct 8, 2025, 4:00 PM EDT
85.47
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 85.67 | 85.92 | 85.02 | 85.21 | 85.21 | -0.43% | 41,398 |
| Oct 6, 2025 | 85.99 | 86.07 | 85.43 | 85.58 | 85.58 | -0.12% | 54,734 |
| Oct 3, 2025 | 85.19 | 85.97 | 85.19 | 85.69 | 85.69 | 0.74% | 43,385 |
| Oct 2, 2025 | 85.16 | 85.23 | 84.67 | 85.05 | 85.05 | -0.12% | 36,820 |
| Oct 1, 2025 | 85.12 | 85.40 | 84.99 | 85.16 | 85.16 | -0.21% | 37,651 |
| Sep 30, 2025 | 84.82 | 85.37 | 84.65 | 85.34 | 85.34 | 0.61% | 51,839 |
| Sep 29, 2025 | 85.46 | 85.47 | 84.46 | 84.82 | 84.82 | -0.29% | 53,354 |
| Sep 26, 2025 | 84.25 | 85.11 | 84.25 | 85.07 | 85.07 | 1.24% | 23,386 |
| Sep 25, 2025 | 84.24 | 84.40 | 83.80 | 84.03 | 84.03 | -0.45% | 52,592 |
| Sep 24, 2025 | 84.66 | 84.82 | 84.36 | 84.41 | 84.41 | -0.48% | 65,835 |
| Sep 23, 2025 | 84.67 | 85.21 | 84.66 | 84.82 | 84.38 | 0.25% | 27,702 |
| Sep 22, 2025 | 84.50 | 84.80 | 84.32 | 84.61 | 84.17 | -0.12% | 51,966 |
| Sep 19, 2025 | 85.52 | 85.52 | 84.54 | 84.71 | 84.27 | -0.65% | 30,381 |
| Sep 18, 2025 | 84.96 | 85.54 | 84.62 | 85.26 | 84.82 | 0.58% | 37,217 |
| Sep 17, 2025 | 84.77 | 86.12 | 84.53 | 84.77 | 84.33 | 0.15% | 49,177 |
| Sep 16, 2025 | 85.33 | 85.33 | 84.48 | 84.64 | 84.20 | -0.82% | 51,410 |
| Sep 15, 2025 | 86.05 | 86.05 | 85.26 | 85.34 | 84.90 | -0.44% | 38,456 |
| Sep 12, 2025 | 86.15 | 86.47 | 85.72 | 85.72 | 85.27 | -0.99% | 31,985 |
| Sep 11, 2025 | 85.24 | 86.60 | 85.22 | 86.58 | 86.13 | 1.60% | 38,177 |
| Sep 10, 2025 | 85.45 | 85.56 | 85.00 | 85.22 | 84.78 | -0.25% | 52,642 |
| Sep 9, 2025 | 86.00 | 86.00 | 85.19 | 85.43 | 84.99 | -0.67% | 39,662 |
| Sep 8, 2025 | 86.34 | 86.34 | 85.54 | 86.01 | 85.56 | -0.15% | 36,058 |
| Sep 5, 2025 | 86.50 | 86.86 | 85.83 | 86.14 | 85.69 | -0.01% | 27,984 |
| Sep 4, 2025 | 85.43 | 86.15 | 85.29 | 86.15 | 85.70 | 1.06% | 39,413 |
| Sep 3, 2025 | 85.31 | 85.52 | 84.88 | 85.25 | 84.81 | -0.32% | 27,739 |
| Sep 2, 2025 | 85.11 | 85.52 | 84.96 | 85.52 | 85.07 | -0.36% | 27,230 |
| Aug 29, 2025 | 85.93 | 86.19 | 85.66 | 85.83 | 85.38 | 0.14% | 59,035 |
| Aug 28, 2025 | 86.52 | 86.52 | 85.42 | 85.71 | 85.26 | -0.70% | 29,383 |
| Aug 27, 2025 | 85.49 | 86.45 | 85.49 | 86.31 | 85.86 | 0.92% | 38,256 |
| Aug 26, 2025 | 85.75 | 85.82 | 85.51 | 85.52 | 85.07 | -0.09% | 34,682 |
| Aug 25, 2025 | 86.35 | 86.35 | 85.56 | 85.60 | 85.15 | -1.04% | 33,186 |
| Aug 22, 2025 | 84.70 | 86.83 | 84.70 | 86.50 | 86.05 | 2.48% | 29,607 |
| Aug 21, 2025 | 84.10 | 84.64 | 84.10 | 84.41 | 83.97 | -0.13% | 26,876 |
| Aug 20, 2025 | 84.74 | 84.99 | 84.32 | 84.52 | 84.08 | 0.02% | 35,539 |
| Aug 19, 2025 | 83.82 | 84.75 | 83.82 | 84.51 | 84.07 | 0.90% | 31,412 |
| Aug 18, 2025 | 84.13 | 84.13 | 83.60 | 83.75 | 83.31 | -0.33% | 35,198 |
| Aug 15, 2025 | 85.14 | 85.14 | 83.98 | 84.03 | 83.59 | -1.22% | 39,423 |
| Aug 14, 2025 | 85.03 | 85.17 | 84.56 | 85.07 | 84.63 | -0.63% | 34,730 |
| Aug 13, 2025 | 84.41 | 85.63 | 84.26 | 85.61 | 85.16 | 1.83% | 25,116 |
| Aug 12, 2025 | 83.16 | 84.07 | 83.04 | 84.07 | 83.63 | 1.64% | 35,582 |
| Aug 11, 2025 | 82.99 | 83.12 | 82.57 | 82.71 | 82.28 | -0.22% | 23,852 |
| Aug 8, 2025 | 82.88 | 83.32 | 82.80 | 82.89 | 82.46 | 0.21% | 26,342 |
| Aug 7, 2025 | 83.21 | 83.21 | 82.36 | 82.72 | 82.29 | -0.07% | 37,853 |
| Aug 6, 2025 | 82.87 | 83.12 | 82.63 | 82.78 | 82.35 | -0.33% | 24,327 |
| Aug 5, 2025 | 82.86 | 83.25 | 82.56 | 83.05 | 82.62 | 0.48% | 34,962 |
| Aug 4, 2025 | 81.96 | 82.65 | 81.96 | 82.65 | 82.22 | 1.27% | 49,138 |
| Aug 1, 2025 | 82.13 | 82.13 | 80.80 | 81.61 | 81.19 | -1.04% | 35,656 |
| Jul 31, 2025 | 82.37 | 83.10 | 82.35 | 82.47 | 82.04 | -0.54% | 37,166 |
| Jul 30, 2025 | 84.11 | 84.11 | 82.55 | 82.91 | 82.48 | -1.50% | 27,065 |
| Jul 29, 2025 | 84.31 | 84.61 | 83.89 | 84.17 | 83.73 | 0.57% | 29,757 |