ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
81.00
+0.34 (0.42%)
Jan 2, 2025, 9:43 AM EST - Market open
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 80.93 | 81.05 | 80.36 | 80.66 | 80.66 | 0.22% | 60,470 |
| Dec 30, 2024 | 80.49 | 80.73 | 79.81 | 80.48 | 80.48 | -0.45% | 74,650 |
| Dec 27, 2024 | 81.03 | 81.54 | 80.47 | 80.84 | 80.84 | -0.75% | 60,723 |
| Dec 26, 2024 | 80.82 | 81.54 | 80.78 | 81.45 | 81.45 | 0.24% | 85,302 |
| Dec 24, 2024 | 80.56 | 81.26 | 80.44 | 81.25 | 81.25 | 0.76% | 37,554 |
| Dec 23, 2024 | 80.36 | 80.64 | 79.93 | 80.64 | 80.64 | -0.69% | 47,528 |
| Dec 20, 2024 | 80.69 | 81.98 | 80.69 | 81.20 | 80.59 | 0.47% | 43,992 |
| Dec 19, 2024 | 81.30 | 81.79 | 80.77 | 80.82 | 80.22 | 0.19% | 39,465 |
| Dec 18, 2024 | 83.90 | 83.90 | 80.67 | 80.67 | 80.07 | -3.71% | 66,682 |
| Dec 17, 2024 | 84.40 | 84.75 | 83.55 | 83.78 | 83.16 | -1.20% | 52,597 |
| Dec 16, 2024 | 85.13 | 85.37 | 84.75 | 84.80 | 84.17 | -0.50% | 42,029 |
| Dec 13, 2024 | 85.62 | 85.62 | 84.88 | 85.23 | 84.59 | -0.35% | 162,494 |
| Dec 12, 2024 | 85.77 | 85.86 | 85.49 | 85.53 | 84.89 | -0.30% | 102,931 |
| Dec 11, 2024 | 85.91 | 86.08 | 85.79 | 85.79 | 85.15 | 0.36% | 50,633 |
| Dec 10, 2024 | 85.87 | 86.09 | 84.92 | 85.48 | 84.84 | -0.50% | 35,517 |
| Dec 9, 2024 | 86.49 | 86.57 | 85.84 | 85.91 | 85.27 | -0.21% | 28,533 |
| Dec 6, 2024 | 86.82 | 87.02 | 85.89 | 86.09 | 85.45 | -0.41% | 30,963 |
| Dec 5, 2024 | 87.30 | 87.30 | 86.45 | 86.45 | 85.80 | -0.83% | 42,278 |
| Dec 4, 2024 | 87.27 | 87.27 | 86.75 | 87.17 | 86.52 | -0.16% | 30,649 |
| Dec 3, 2024 | 87.94 | 87.94 | 87.09 | 87.31 | 86.66 | -0.51% | 45,507 |
| Dec 2, 2024 | 88.32 | 88.32 | 87.43 | 87.76 | 87.11 | -0.72% | 36,887 |
| Nov 29, 2024 | 88.58 | 88.68 | 88.28 | 88.40 | 87.74 | 0.23% | 25,159 |
| Nov 27, 2024 | 88.44 | 88.86 | 88.10 | 88.20 | 87.54 | 0.17% | 63,003 |
| Nov 26, 2024 | 88.70 | 88.70 | 87.82 | 88.05 | 87.39 | -0.83% | 86,638 |
| Nov 25, 2024 | 88.27 | 89.45 | 88.27 | 88.79 | 88.13 | 1.31% | 62,396 |
| Nov 22, 2024 | 86.41 | 87.72 | 86.41 | 87.64 | 86.99 | 1.71% | 32,996 |
| Nov 21, 2024 | 85.40 | 86.34 | 85.20 | 86.17 | 85.53 | 1.19% | 38,070 |
| Nov 20, 2024 | 84.89 | 85.16 | 84.56 | 85.16 | 84.53 | 0.69% | 41,003 |
| Nov 19, 2024 | 84.05 | 84.62 | 83.81 | 84.58 | 83.95 | -0.25% | 99,217 |
| Nov 18, 2024 | 84.41 | 85.05 | 84.41 | 84.79 | 84.16 | 0.55% | 74,484 |
| Nov 15, 2024 | 84.28 | 84.82 | 84.14 | 84.33 | 83.70 | 0.03% | 27,468 |
| Nov 14, 2024 | 84.96 | 85.32 | 84.18 | 84.30 | 83.68 | -0.62% | 53,941 |
| Nov 13, 2024 | 85.41 | 85.76 | 84.83 | 84.83 | 84.20 | -0.31% | 37,376 |
| Nov 12, 2024 | 85.22 | 85.67 | 84.89 | 85.09 | 84.46 | -0.56% | 57,001 |
| Nov 11, 2024 | 84.97 | 85.85 | 84.97 | 85.57 | 84.93 | 1.40% | 36,087 |
| Nov 8, 2024 | 84.06 | 84.67 | 84.04 | 84.39 | 83.76 | 0.48% | 31,922 |
| Nov 7, 2024 | 84.91 | 84.96 | 83.97 | 83.99 | 83.36 | -1.15% | 38,075 |
| Nov 6, 2024 | 84.13 | 85.02 | 84.13 | 84.97 | 84.34 | 4.27% | 36,632 |
| Nov 5, 2024 | 80.05 | 81.49 | 80.05 | 81.49 | 80.88 | 1.53% | 37,526 |
| Nov 4, 2024 | 80.32 | 80.79 | 80.17 | 80.26 | 79.66 | -0.14% | 44,948 |
| Nov 1, 2024 | 80.86 | 81.08 | 80.30 | 80.37 | 79.77 | -0.22% | 35,918 |
| Oct 31, 2024 | 81.25 | 81.27 | 80.54 | 80.55 | 79.95 | -1.09% | 36,775 |
| Oct 30, 2024 | 81.23 | 82.19 | 81.23 | 81.44 | 80.83 | 0.15% | 28,761 |
| Oct 29, 2024 | 81.38 | 81.47 | 81.01 | 81.32 | 80.71 | -0.54% | 34,710 |
| Oct 28, 2024 | 81.17 | 81.92 | 81.17 | 81.76 | 81.15 | 1.15% | 31,980 |
| Oct 25, 2024 | 81.87 | 81.87 | 80.81 | 80.83 | 80.23 | -0.93% | 48,311 |
| Oct 24, 2024 | 81.87 | 81.87 | 81.32 | 81.59 | 80.98 | -0.20% | 44,574 |
| Oct 23, 2024 | 81.69 | 82.06 | 81.34 | 81.75 | 81.14 | -0.26% | 43,876 |
| Oct 22, 2024 | 82.13 | 82.13 | 81.53 | 81.96 | 81.35 | -0.49% | 41,101 |
| Oct 21, 2024 | 83.39 | 83.42 | 82.34 | 82.36 | 81.75 | -1.41% | 31,549 |
| Oct 18, 2024 | 83.63 | 83.64 | 83.20 | 83.54 | 82.92 | 0.12% | 32,523 |
| Oct 17, 2024 | 83.49 | 83.66 | 83.17 | 83.44 | 82.82 | -0.04% | 37,192 |
| Oct 16, 2024 | 83.13 | 83.76 | 83.05 | 83.47 | 82.85 | 0.85% | 32,584 |
| Oct 15, 2024 | 82.43 | 83.73 | 82.43 | 82.77 | 82.15 | 0.41% | 35,155 |
| Oct 14, 2024 | 81.73 | 82.49 | 81.73 | 82.43 | 81.82 | 0.93% | 27,649 |
| Oct 11, 2024 | 80.65 | 81.75 | 80.65 | 81.67 | 81.06 | 1.38% | 35,133 |
| Oct 10, 2024 | 80.66 | 80.72 | 80.21 | 80.56 | 79.96 | -0.37% | 24,637 |
| Oct 9, 2024 | 80.19 | 81.24 | 80.11 | 80.86 | 80.26 | 0.85% | 40,456 |
| Oct 8, 2024 | 80.30 | 80.68 | 80.15 | 80.18 | 79.58 | -0.14% | 73,127 |
| Oct 7, 2024 | 80.93 | 80.93 | 79.87 | 80.29 | 79.69 | -1.03% | 26,771 |
| Oct 4, 2024 | 81.27 | 81.27 | 80.56 | 81.13 | 80.53 | 0.81% | 65,995 |
| Oct 3, 2024 | 80.59 | 80.65 | 80.00 | 80.48 | 79.88 | -0.52% | 35,513 |
| Oct 2, 2024 | 80.94 | 81.34 | 80.73 | 80.90 | 80.30 | -0.20% | 28,774 |
| Oct 1, 2024 | 81.72 | 81.72 | 80.78 | 81.06 | 80.46 | -0.88% | 36,654 |
| Sep 30, 2024 | 81.45 | 81.78 | 81.18 | 81.78 | 81.17 | 0.26% | 31,246 |
| Sep 27, 2024 | 81.77 | 82.22 | 81.54 | 81.57 | 80.96 | 0.28% | 21,336 |
| Sep 26, 2024 | 81.28 | 81.54 | 81.18 | 81.34 | 80.73 | 0.56% | 27,878 |
| Sep 25, 2024 | 81.56 | 81.64 | 80.79 | 80.89 | 80.29 | -1.17% | 32,538 |
| Sep 24, 2024 | 82.21 | 82.44 | 81.85 | 81.85 | 80.85 | -0.33% | 28,181 |
| Sep 23, 2024 | 81.81 | 82.12 | 81.61 | 82.12 | 81.11 | 0.55% | 42,039 |
| Sep 20, 2024 | 82.19 | 82.19 | 81.49 | 81.67 | 80.67 | -0.81% | 23,888 |
| Sep 19, 2024 | 82.57 | 82.57 | 81.77 | 82.34 | 81.33 | 1.01% | 36,092 |
| Sep 18, 2024 | 81.51 | 82.48 | 81.29 | 81.52 | 80.52 | -0.02% | 37,246 |
| Sep 17, 2024 | 81.68 | 82.21 | 81.44 | 81.54 | 80.54 | 0.17% | 25,304 |
| Sep 16, 2024 | 80.80 | 81.51 | 80.80 | 81.40 | 80.40 | 0.99% | 22,525 |
| Sep 13, 2024 | 79.58 | 80.60 | 79.58 | 80.60 | 79.61 | 1.88% | 25,968 |
| Sep 12, 2024 | 78.85 | 79.11 | 78.50 | 79.11 | 78.14 | 0.66% | 22,344 |
| Sep 11, 2024 | 78.92 | 78.92 | 77.49 | 78.60 | 77.63 | -0.64% | 40,810 |
| Sep 10, 2024 | 79.10 | 79.17 | 78.65 | 79.10 | 78.13 | 0.10% | 24,109 |
| Sep 9, 2024 | 78.96 | 79.35 | 78.69 | 79.02 | 78.05 | 0.42% | 27,381 |
| Sep 6, 2024 | 79.36 | 79.83 | 78.58 | 78.69 | 77.73 | -0.74% | 27,658 |
| Sep 5, 2024 | 79.97 | 79.99 | 79.09 | 79.28 | 78.31 | -0.60% | 28,834 |
| Sep 4, 2024 | 79.87 | 80.13 | 79.52 | 79.76 | 78.78 | -0.24% | 34,866 |
| Sep 3, 2024 | 80.52 | 80.87 | 79.73 | 79.95 | 78.97 | -1.21% | 28,124 |
| Aug 30, 2024 | 80.35 | 80.93 | 80.00 | 80.93 | 79.94 | 0.92% | 28,783 |
| Aug 29, 2024 | 80.32 | 80.64 | 79.73 | 80.19 | 79.21 | 0.22% | 30,158 |
| Aug 28, 2024 | 79.48 | 80.38 | 79.48 | 80.01 | 79.03 | 0.27% | 27,129 |
| Aug 27, 2024 | 79.99 | 79.99 | 79.65 | 79.79 | 78.81 | -0.59% | 42,388 |
| Aug 26, 2024 | 80.71 | 81.04 | 80.20 | 80.27 | 79.28 | -0.10% | 34,548 |
| Aug 23, 2024 | 79.23 | 80.60 | 79.23 | 80.35 | 79.36 | 1.77% | 46,348 |
| Aug 22, 2024 | 79.35 | 79.37 | 78.80 | 78.95 | 77.98 | -0.62% | 31,998 |
| Aug 21, 2024 | 78.99 | 79.45 | 78.74 | 79.44 | 78.47 | 0.92% | 14,446 |
| Aug 20, 2024 | 79.19 | 79.19 | 78.58 | 78.72 | 77.75 | -0.66% | 27,355 |
| Aug 19, 2024 | 78.92 | 79.25 | 78.92 | 79.24 | 78.27 | 0.49% | 39,106 |
| Aug 16, 2024 | 78.34 | 78.95 | 78.34 | 78.85 | 77.88 | 0.41% | 22,811 |
| Aug 15, 2024 | 78.44 | 78.91 | 78.37 | 78.53 | 77.57 | 1.07% | 77,888 |
| Aug 14, 2024 | 77.78 | 77.83 | 77.42 | 77.70 | 76.75 | 0.05% | 33,573 |
| Aug 13, 2024 | 77.15 | 77.66 | 76.88 | 77.66 | 76.71 | 1.08% | 42,124 |
| Aug 12, 2024 | 77.71 | 77.71 | 76.72 | 76.83 | 75.89 | -0.80% | 37,081 |
| Aug 9, 2024 | 77.61 | 77.61 | 77.11 | 77.45 | 76.50 | -0.09% | 32,655 |