ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
78.84
+0.52 (0.66%)
Apr 24, 2025, 4:00 PM EDT - Market closed

REGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202578.2579.0477.8478.9478.940.79%43,781
Apr 23, 202579.4479.7377.9178.3278.320.28%97,240
Apr 22, 202577.1578.1877.1478.1178.112.45%53,516
Apr 21, 202577.2477.4675.6576.2476.24-1.82%100,618
Apr 17, 202577.5278.1777.5277.6577.650.42%49,659
Apr 16, 202577.4178.1476.8377.3377.33-0.26%1,985,161
Apr 15, 202577.5678.1777.5177.5377.53-0.05%43,731
Apr 14, 202577.3577.8676.6277.5777.571.48%51,646
Apr 11, 202575.1876.6774.4576.4476.441.43%69,511
Apr 10, 202575.6675.7973.5875.3675.36-2.22%70,553
Apr 9, 202572.0077.3771.5877.0777.076.00%102,114
Apr 8, 202575.8475.8471.7172.7172.71-0.99%126,609
Apr 7, 202572.8776.2071.7073.4473.44-2.37%156,506
Apr 4, 202576.8776.8774.6575.2275.22-4.26%88,425
Apr 3, 202579.2380.0078.5078.5778.57-3.76%118,502
Apr 2, 202580.3181.6480.3181.6481.640.79%39,920
Apr 1, 202580.7681.1280.0681.0081.000.43%50,792
Mar 31, 202579.7880.9779.7880.6580.650.55%58,449
Mar 28, 202580.7580.9079.9080.2180.21-0.71%75,139
Mar 27, 202580.5781.2180.4380.7880.780.15%39,299
Mar 26, 202580.4581.1180.4580.6680.66-0.33%43,623
Mar 25, 202581.3681.3680.4980.9380.42-0.31%45,073
Mar 24, 202580.5781.2180.5781.1880.661.53%53,322
Mar 21, 202579.8480.1979.3879.9679.45-0.60%78,411
Mar 20, 202580.3980.9580.2580.4479.93-0.41%33,079
Mar 19, 202580.3980.9979.9980.7780.260.39%66,075
Mar 18, 202580.8180.9080.2480.4679.95-0.65%26,612
Mar 17, 202580.0181.1880.0180.9980.481.21%39,365
Mar 14, 202579.0780.0778.8580.0279.511.90%47,021
Mar 13, 202579.3579.7278.2978.5378.03-0.82%44,739
Mar 12, 202580.4280.4278.9879.1878.68-0.85%48,822
Mar 11, 202580.8980.8979.5579.8679.35-1.09%48,181
Mar 10, 202580.9782.0980.2880.7480.23-1.02%51,230
Mar 7, 202580.8081.8680.6081.5881.060.70%43,444
Mar 6, 202580.6481.2780.4181.0180.50-0.54%45,907
Mar 5, 202581.1281.6080.5281.4580.930.44%63,717
Mar 4, 202582.3482.3481.0981.0980.57-2.04%47,981
Mar 3, 202583.4684.0182.4782.7882.25-0.64%45,828
Feb 28, 202582.1783.3182.1783.3182.781.68%64,753
Feb 27, 202582.1482.3681.8181.9381.41-0.23%37,716
Feb 26, 202582.4182.7381.7982.1281.59-0.34%34,923
Feb 25, 202581.7482.6581.7482.4081.870.85%49,152
Feb 24, 202581.6582.0281.3881.7081.180.39%27,998
Feb 21, 202582.3782.3881.1681.3880.86-0.88%35,233
Feb 20, 202582.3382.3381.6582.1081.58-0.57%39,127
Feb 19, 202582.3182.8782.2482.5782.05-0.14%43,747
Feb 18, 202582.1082.8181.9382.6982.160.74%36,729
Feb 14, 202582.8383.0282.0282.0881.56-0.53%27,858
Feb 13, 202581.6982.5281.6982.5282.001.28%35,082
Feb 12, 202581.1381.6880.8581.4880.96-0.66%48,520