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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202583.8284.2783.6184.2584.250.84%20,584
Jul 24, 202583.9784.1283.5383.5583.55-0.87%37,011
Jul 23, 202584.5984.5984.0084.2884.28-0.02%68,029
Jul 22, 202583.0984.4383.0984.2984.291.55%28,651
Jul 21, 202583.5883.7382.9883.0183.01-0.32%18,886
Jul 18, 202583.8183.8183.0383.2883.28-0.17%23,128
Jul 17, 202582.6983.5582.6983.4283.420.81%47,004
Jul 16, 202582.7482.9181.8382.7582.750.40%48,211
Jul 15, 202584.1184.1182.3482.4282.42-1.78%36,866
Jul 14, 202583.3883.9383.3883.9183.910.49%41,190
Jul 11, 202583.6283.8383.3183.5083.50-0.79%47,967
Jul 10, 202583.6184.4783.4484.1784.170.74%65,841
Jul 9, 202583.5283.5782.9483.5583.550.41%44,102
Jul 8, 202582.9783.6082.8083.2183.210.37%82,950
Jul 7, 202583.3683.7982.5782.9082.90-0.98%42,927
Jul 3, 202583.6483.8783.5883.7283.720.41%23,711
Jul 2, 202583.1583.3882.6183.3883.380.43%40,680
Jul 1, 202581.4483.5181.1083.0283.021.82%58,455
Jun 30, 202581.6281.6281.0781.5481.540.02%42,040
Jun 27, 202581.7582.1981.2581.5281.52-0.14%45,112
Jun 26, 202580.9281.7280.9281.6481.641.29%35,046
Jun 25, 202581.4281.4280.5980.6080.60-1.56%44,716
Jun 24, 202581.9882.2381.7681.8881.500.40%34,626
Jun 23, 202580.1881.5780.1881.5581.171.59%37,895
Jun 20, 202580.6780.6780.0780.2879.910.05%51,110
Jun 18, 202580.1080.7379.9180.2479.870.38%56,536
Jun 17, 202580.2280.4779.8979.9479.57-0.94%39,799
Jun 16, 202580.9481.3080.5780.7080.320.32%37,901
Jun 13, 202580.9681.2580.3380.4480.06-1.52%29,412
Jun 12, 202581.1381.6880.8081.6881.300.37%36,811
Jun 11, 202582.0782.0881.2081.3881.00-0.60%48,102
Jun 10, 202581.7482.0381.5481.8781.490.69%38,205
Jun 9, 202581.4881.7780.9381.3180.930.02%39,769
Jun 6, 202581.4881.5580.8881.2980.910.73%44,686
Jun 5, 202580.9981.0080.2880.7080.32-0.07%31,211
Jun 4, 202581.6781.6780.7680.7680.38-0.94%43,297
Jun 3, 202580.9381.6980.4681.5381.150.93%45,619
Jun 2, 202581.0581.0579.9780.7880.40-0.33%38,441
May 30, 202580.8781.2780.7081.0580.67-0.11%25,889
May 29, 202580.9281.1480.3881.1480.760.62%44,548
May 28, 202581.7781.9280.5880.6480.26-1.43%80,751
May 27, 202581.0981.8180.6081.8181.432.01%41,746
May 23, 202579.5680.4579.5680.2079.83-0.11%32,328
May 22, 202580.4080.6279.7480.2979.92-0.38%33,946
May 21, 202581.8281.8280.6080.6080.22-2.23%32,653
May 20, 202582.4382.7582.3382.4482.06-0.15%31,498
May 19, 202581.7982.5681.7982.5682.170.12%42,847
May 16, 202581.6282.5181.3682.4682.071.17%41,565
May 15, 202580.6381.5480.6381.5181.131.25%76,445
May 14, 202581.0681.0680.1380.5080.12-0.81%47,490