ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
83.20
-0.94 (-1.12%)
Oct 28, 2025, 4:00 PM EDT - Market closed

REGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202584.0084.0083.2083.2083.20-1.12%27,652
Oct 27, 202584.1784.3383.9884.1484.140.10%46,400
Oct 24, 202584.2084.2183.9484.0684.060.39%45,744
Oct 23, 202584.0584.2583.2483.7383.73-0.12%162,551
Oct 22, 202584.1384.4383.7783.8383.83-0.43%47,866
Oct 21, 202584.0184.5983.9084.1984.190.06%951,062
Oct 20, 202583.8684.2483.7384.1484.140.90%46,225
Oct 17, 202583.0483.4782.9183.3983.390.35%36,889
Oct 16, 202584.5084.5082.8583.1083.10-1.55%39,636
Oct 15, 202585.1585.3384.0384.4184.41-0.41%41,151
Oct 14, 202583.2385.0483.2384.7684.761.58%42,909
Oct 13, 202583.4483.7183.0283.4483.440.80%41,729
Oct 10, 202584.3084.5982.7882.7882.78-1.65%46,256
Oct 9, 202585.4585.5283.9784.1784.17-1.52%30,689
Oct 8, 202585.6985.6985.0485.4785.470.31%49,666
Oct 7, 202585.6785.9285.0285.2185.21-0.43%41,398
Oct 6, 202585.9986.0785.4385.5885.58-0.12%54,734
Oct 3, 202585.1985.9785.1985.6985.690.74%43,385
Oct 2, 202585.1685.2384.6785.0585.05-0.12%36,820
Oct 1, 202585.1285.4084.9985.1685.16-0.21%37,651
Sep 30, 202584.8285.3784.6585.3485.340.61%51,839
Sep 29, 202585.4685.4784.4684.8284.82-0.29%53,354
Sep 26, 202584.2585.1184.2585.0785.071.24%23,386
Sep 25, 202584.2484.4083.8084.0384.03-0.45%52,592
Sep 24, 202584.6684.8284.3684.4184.41-0.48%65,835
Sep 23, 202584.6785.2184.6684.8284.380.25%27,702
Sep 22, 202584.5084.8084.3284.6184.17-0.12%51,966
Sep 19, 202585.5285.5284.5484.7184.27-0.65%30,381
Sep 18, 202584.9685.5484.6285.2684.820.58%37,217
Sep 17, 202584.7786.1284.5384.7784.330.15%49,177
Sep 16, 202585.3385.3384.4884.6484.20-0.82%51,410
Sep 15, 202586.0586.0585.2685.3484.90-0.44%38,456
Sep 12, 202586.1586.4785.7285.7285.27-0.99%31,985
Sep 11, 202585.2486.6085.2286.5886.131.60%38,177
Sep 10, 202585.4585.5685.0085.2284.78-0.25%52,642
Sep 9, 202586.0086.0085.1985.4384.99-0.67%39,662
Sep 8, 202586.3486.3485.5486.0185.56-0.15%36,058
Sep 5, 202586.5086.8685.8386.1485.69-0.01%27,984
Sep 4, 202585.4386.1585.2986.1585.701.06%39,413
Sep 3, 202585.3185.5284.8885.2584.81-0.32%27,739
Sep 2, 202585.1185.5284.9685.5285.07-0.36%27,230
Aug 29, 202585.9386.1985.6685.8385.380.14%59,035
Aug 28, 202586.5286.5285.4285.7185.26-0.70%29,383
Aug 27, 202585.4986.4585.4986.3185.860.92%38,256
Aug 26, 202585.7585.8285.5185.5285.07-0.09%34,682
Aug 25, 202586.3586.3585.5685.6085.15-1.04%33,186
Aug 22, 202584.7086.8384.7086.5086.052.48%29,607
Aug 21, 202584.1084.6484.1084.4183.97-0.13%26,876
Aug 20, 202584.7484.9984.3284.5284.080.02%35,539
Aug 19, 202583.8284.7583.8284.5184.070.90%31,412