ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
84.25
+0.70 (0.84%)
At close: Jul 25, 2025, 4:00 PM
84.24
-0.01 (-0.01%)
After-hours: Jul 25, 2025, 8:00 PM EDT
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 83.82 | 84.27 | 83.61 | 84.25 | 84.25 | 0.84% | 20,584 |
| Jul 24, 2025 | 83.97 | 84.12 | 83.53 | 83.55 | 83.55 | -0.87% | 37,011 |
| Jul 23, 2025 | 84.59 | 84.59 | 84.00 | 84.28 | 84.28 | -0.02% | 68,029 |
| Jul 22, 2025 | 83.09 | 84.43 | 83.09 | 84.29 | 84.29 | 1.55% | 28,651 |
| Jul 21, 2025 | 83.58 | 83.73 | 82.98 | 83.01 | 83.01 | -0.32% | 18,886 |
| Jul 18, 2025 | 83.81 | 83.81 | 83.03 | 83.28 | 83.28 | -0.17% | 23,128 |
| Jul 17, 2025 | 82.69 | 83.55 | 82.69 | 83.42 | 83.42 | 0.81% | 47,004 |
| Jul 16, 2025 | 82.74 | 82.91 | 81.83 | 82.75 | 82.75 | 0.40% | 48,211 |
| Jul 15, 2025 | 84.11 | 84.11 | 82.34 | 82.42 | 82.42 | -1.78% | 36,866 |
| Jul 14, 2025 | 83.38 | 83.93 | 83.38 | 83.91 | 83.91 | 0.49% | 41,190 |
| Jul 11, 2025 | 83.62 | 83.83 | 83.31 | 83.50 | 83.50 | -0.79% | 47,967 |
| Jul 10, 2025 | 83.61 | 84.47 | 83.44 | 84.17 | 84.17 | 0.74% | 65,841 |
| Jul 9, 2025 | 83.52 | 83.57 | 82.94 | 83.55 | 83.55 | 0.41% | 44,102 |
| Jul 8, 2025 | 82.97 | 83.60 | 82.80 | 83.21 | 83.21 | 0.37% | 82,950 |
| Jul 7, 2025 | 83.36 | 83.79 | 82.57 | 82.90 | 82.90 | -0.98% | 42,927 |
| Jul 3, 2025 | 83.64 | 83.87 | 83.58 | 83.72 | 83.72 | 0.41% | 23,711 |
| Jul 2, 2025 | 83.15 | 83.38 | 82.61 | 83.38 | 83.38 | 0.43% | 40,680 |
| Jul 1, 2025 | 81.44 | 83.51 | 81.10 | 83.02 | 83.02 | 1.82% | 58,455 |
| Jun 30, 2025 | 81.62 | 81.62 | 81.07 | 81.54 | 81.54 | 0.02% | 42,040 |
| Jun 27, 2025 | 81.75 | 82.19 | 81.25 | 81.52 | 81.52 | -0.14% | 45,112 |
| Jun 26, 2025 | 80.92 | 81.72 | 80.92 | 81.64 | 81.64 | 1.29% | 35,046 |
| Jun 25, 2025 | 81.42 | 81.42 | 80.59 | 80.60 | 80.60 | -1.56% | 44,716 |
| Jun 24, 2025 | 81.98 | 82.23 | 81.76 | 81.88 | 81.50 | 0.40% | 34,626 |
| Jun 23, 2025 | 80.18 | 81.57 | 80.18 | 81.55 | 81.17 | 1.59% | 37,895 |
| Jun 20, 2025 | 80.67 | 80.67 | 80.07 | 80.28 | 79.91 | 0.05% | 51,110 |
| Jun 18, 2025 | 80.10 | 80.73 | 79.91 | 80.24 | 79.87 | 0.38% | 56,536 |
| Jun 17, 2025 | 80.22 | 80.47 | 79.89 | 79.94 | 79.57 | -0.94% | 39,799 |
| Jun 16, 2025 | 80.94 | 81.30 | 80.57 | 80.70 | 80.32 | 0.32% | 37,901 |
| Jun 13, 2025 | 80.96 | 81.25 | 80.33 | 80.44 | 80.06 | -1.52% | 29,412 |
| Jun 12, 2025 | 81.13 | 81.68 | 80.80 | 81.68 | 81.30 | 0.37% | 36,811 |
| Jun 11, 2025 | 82.07 | 82.08 | 81.20 | 81.38 | 81.00 | -0.60% | 48,102 |
| Jun 10, 2025 | 81.74 | 82.03 | 81.54 | 81.87 | 81.49 | 0.69% | 38,205 |
| Jun 9, 2025 | 81.48 | 81.77 | 80.93 | 81.31 | 80.93 | 0.02% | 39,769 |
| Jun 6, 2025 | 81.48 | 81.55 | 80.88 | 81.29 | 80.91 | 0.73% | 44,686 |
| Jun 5, 2025 | 80.99 | 81.00 | 80.28 | 80.70 | 80.32 | -0.07% | 31,211 |
| Jun 4, 2025 | 81.67 | 81.67 | 80.76 | 80.76 | 80.38 | -0.94% | 43,297 |
| Jun 3, 2025 | 80.93 | 81.69 | 80.46 | 81.53 | 81.15 | 0.93% | 45,619 |
| Jun 2, 2025 | 81.05 | 81.05 | 79.97 | 80.78 | 80.40 | -0.33% | 38,441 |
| May 30, 2025 | 80.87 | 81.27 | 80.70 | 81.05 | 80.67 | -0.11% | 25,889 |
| May 29, 2025 | 80.92 | 81.14 | 80.38 | 81.14 | 80.76 | 0.62% | 44,548 |
| May 28, 2025 | 81.77 | 81.92 | 80.58 | 80.64 | 80.26 | -1.43% | 80,751 |
| May 27, 2025 | 81.09 | 81.81 | 80.60 | 81.81 | 81.43 | 2.01% | 41,746 |
| May 23, 2025 | 79.56 | 80.45 | 79.56 | 80.20 | 79.83 | -0.11% | 32,328 |
| May 22, 2025 | 80.40 | 80.62 | 79.74 | 80.29 | 79.92 | -0.38% | 33,946 |
| May 21, 2025 | 81.82 | 81.82 | 80.60 | 80.60 | 80.22 | -2.23% | 32,653 |
| May 20, 2025 | 82.43 | 82.75 | 82.33 | 82.44 | 82.06 | -0.15% | 31,498 |
| May 19, 2025 | 81.79 | 82.56 | 81.79 | 82.56 | 82.17 | 0.12% | 42,847 |
| May 16, 2025 | 81.62 | 82.51 | 81.36 | 82.46 | 82.07 | 1.17% | 41,565 |
| May 15, 2025 | 80.63 | 81.54 | 80.63 | 81.51 | 81.13 | 1.25% | 76,445 |
| May 14, 2025 | 81.06 | 81.06 | 80.13 | 80.50 | 80.12 | -0.81% | 47,490 |