ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
85.64
+0.48 (0.57%)
Nov 21, 2024, 9:30 AM EST - Market open
REGL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 84.89 | 85.16 | 84.56 | 85.16 | 85.16 | 0.69% | 41,003 |
Nov 19, 2024 | 84.05 | 84.62 | 83.81 | 84.58 | 84.58 | -0.25% | 99,217 |
Nov 18, 2024 | 84.41 | 85.05 | 84.41 | 84.79 | 84.79 | 0.55% | 74,484 |
Nov 15, 2024 | 84.28 | 84.82 | 84.14 | 84.33 | 84.33 | 0.03% | 27,468 |
Nov 14, 2024 | 84.96 | 85.32 | 84.18 | 84.30 | 84.30 | -0.62% | 53,941 |
Nov 13, 2024 | 85.41 | 85.76 | 84.83 | 84.83 | 84.83 | -0.31% | 37,376 |
Nov 12, 2024 | 85.22 | 85.67 | 84.89 | 85.09 | 85.09 | -0.56% | 57,001 |
Nov 11, 2024 | 84.97 | 85.85 | 84.97 | 85.57 | 85.57 | 1.40% | 36,087 |
Nov 8, 2024 | 84.06 | 84.67 | 84.04 | 84.39 | 84.39 | 0.48% | 31,922 |
Nov 7, 2024 | 84.91 | 84.96 | 83.97 | 83.99 | 83.99 | -1.15% | 38,075 |
Nov 6, 2024 | 84.13 | 85.02 | 84.13 | 84.97 | 84.97 | 4.27% | 36,632 |
Nov 5, 2024 | 80.05 | 81.49 | 80.05 | 81.49 | 81.49 | 1.53% | 37,526 |
Nov 4, 2024 | 80.32 | 80.79 | 80.17 | 80.26 | 80.26 | -0.14% | 44,948 |
Nov 1, 2024 | 80.86 | 81.08 | 80.30 | 80.37 | 80.37 | -0.22% | 35,918 |
Oct 31, 2024 | 81.25 | 81.27 | 80.54 | 80.55 | 80.55 | -1.09% | 36,775 |
Oct 30, 2024 | 81.23 | 82.19 | 81.23 | 81.44 | 81.44 | 0.15% | 28,761 |
Oct 29, 2024 | 81.38 | 81.47 | 81.01 | 81.32 | 81.32 | -0.54% | 34,710 |
Oct 28, 2024 | 81.17 | 81.92 | 81.17 | 81.76 | 81.76 | 1.15% | 31,980 |
Oct 25, 2024 | 81.87 | 81.87 | 80.81 | 80.83 | 80.83 | -0.93% | 48,311 |
Oct 24, 2024 | 81.87 | 81.87 | 81.32 | 81.59 | 81.59 | -0.20% | 44,574 |
Oct 23, 2024 | 81.69 | 82.06 | 81.34 | 81.75 | 81.75 | -0.26% | 43,876 |
Oct 22, 2024 | 82.13 | 82.13 | 81.53 | 81.96 | 81.96 | -0.49% | 41,101 |
Oct 21, 2024 | 83.39 | 83.42 | 82.34 | 82.36 | 82.36 | -1.41% | 31,549 |
Oct 18, 2024 | 83.63 | 83.64 | 83.20 | 83.54 | 83.54 | 0.12% | 32,523 |
Oct 17, 2024 | 83.49 | 83.66 | 83.17 | 83.44 | 83.44 | -0.04% | 37,192 |
Oct 16, 2024 | 83.13 | 83.76 | 83.05 | 83.47 | 83.47 | 0.85% | 32,584 |
Oct 15, 2024 | 82.43 | 83.73 | 82.43 | 82.77 | 82.77 | 0.41% | 35,155 |
Oct 14, 2024 | 81.73 | 82.49 | 81.73 | 82.43 | 82.43 | 0.93% | 27,649 |
Oct 11, 2024 | 80.65 | 81.75 | 80.65 | 81.67 | 81.67 | 1.38% | 35,133 |
Oct 10, 2024 | 80.66 | 80.72 | 80.21 | 80.56 | 80.56 | -0.37% | 24,637 |
Oct 9, 2024 | 80.19 | 81.24 | 80.11 | 80.86 | 80.86 | 0.85% | 40,456 |
Oct 8, 2024 | 80.30 | 80.68 | 80.15 | 80.18 | 80.18 | -0.14% | 73,127 |
Oct 7, 2024 | 80.93 | 80.93 | 79.87 | 80.29 | 80.29 | -1.03% | 26,771 |
Oct 4, 2024 | 81.27 | 81.27 | 80.56 | 81.13 | 81.13 | 0.81% | 65,995 |
Oct 3, 2024 | 80.59 | 80.65 | 80.00 | 80.48 | 80.48 | -0.52% | 35,513 |
Oct 2, 2024 | 80.94 | 81.34 | 80.73 | 80.90 | 80.90 | -0.20% | 28,774 |
Oct 1, 2024 | 81.72 | 81.72 | 80.78 | 81.06 | 81.06 | -0.88% | 36,654 |
Sep 30, 2024 | 81.45 | 81.78 | 81.18 | 81.78 | 81.78 | 0.26% | 31,246 |
Sep 27, 2024 | 81.77 | 82.22 | 81.54 | 81.57 | 81.57 | 0.28% | 21,336 |
Sep 26, 2024 | 81.28 | 81.54 | 81.18 | 81.34 | 81.34 | 0.56% | 27,878 |
Sep 25, 2024 | 81.56 | 81.64 | 80.79 | 80.89 | 80.89 | -1.17% | 32,538 |
Sep 24, 2024 | 82.21 | 82.44 | 81.85 | 81.85 | 81.45 | -0.33% | 28,181 |
Sep 23, 2024 | 81.81 | 82.12 | 81.61 | 82.12 | 81.72 | 0.55% | 42,039 |
Sep 20, 2024 | 82.19 | 82.19 | 81.49 | 81.67 | 81.27 | -0.81% | 23,888 |
Sep 19, 2024 | 82.57 | 82.57 | 81.77 | 82.34 | 81.94 | 1.01% | 36,092 |
Sep 18, 2024 | 81.51 | 82.48 | 81.29 | 81.52 | 81.12 | -0.02% | 37,246 |
Sep 17, 2024 | 81.68 | 82.21 | 81.44 | 81.54 | 81.14 | 0.17% | 25,304 |
Sep 16, 2024 | 80.80 | 81.51 | 80.80 | 81.40 | 81.01 | 0.99% | 22,525 |
Sep 13, 2024 | 79.58 | 80.60 | 79.58 | 80.60 | 80.21 | 1.88% | 25,968 |
Sep 12, 2024 | 78.85 | 79.11 | 78.50 | 79.11 | 78.73 | 0.66% | 22,344 |
Sep 11, 2024 | 78.92 | 78.92 | 77.49 | 78.60 | 78.21 | -0.64% | 40,810 |
Sep 10, 2024 | 79.10 | 79.17 | 78.65 | 79.10 | 78.72 | 0.10% | 24,109 |
Sep 9, 2024 | 78.96 | 79.35 | 78.69 | 79.02 | 78.64 | 0.42% | 27,381 |
Sep 6, 2024 | 79.36 | 79.83 | 78.58 | 78.69 | 78.31 | -0.74% | 27,658 |
Sep 5, 2024 | 79.97 | 79.99 | 79.09 | 79.28 | 78.90 | -0.60% | 28,834 |
Sep 4, 2024 | 79.87 | 80.13 | 79.52 | 79.76 | 79.37 | -0.24% | 34,866 |
Sep 3, 2024 | 80.52 | 80.87 | 79.73 | 79.95 | 79.56 | -1.21% | 28,124 |
Aug 30, 2024 | 80.35 | 80.93 | 80.00 | 80.93 | 80.54 | 0.92% | 28,783 |
Aug 29, 2024 | 80.32 | 80.64 | 79.73 | 80.19 | 79.80 | 0.22% | 30,158 |
Aug 28, 2024 | 79.48 | 80.38 | 79.48 | 80.01 | 79.62 | 0.27% | 27,129 |
Aug 27, 2024 | 79.99 | 79.99 | 79.65 | 79.79 | 79.41 | -0.59% | 42,388 |
Aug 26, 2024 | 80.71 | 81.04 | 80.20 | 80.27 | 79.88 | -0.10% | 34,548 |
Aug 23, 2024 | 79.23 | 80.60 | 79.23 | 80.35 | 79.96 | 1.77% | 46,348 |
Aug 22, 2024 | 79.35 | 79.37 | 78.80 | 78.95 | 78.57 | -0.62% | 31,998 |
Aug 21, 2024 | 78.99 | 79.45 | 78.74 | 79.44 | 79.06 | 0.92% | 14,446 |
Aug 20, 2024 | 79.19 | 79.19 | 78.58 | 78.72 | 78.34 | -0.66% | 27,355 |
Aug 19, 2024 | 78.92 | 79.25 | 78.92 | 79.24 | 78.86 | 0.49% | 39,106 |
Aug 16, 2024 | 78.34 | 78.95 | 78.34 | 78.85 | 78.47 | 0.41% | 22,811 |
Aug 15, 2024 | 78.44 | 78.91 | 78.37 | 78.53 | 78.15 | 1.07% | 77,888 |
Aug 14, 2024 | 77.78 | 77.83 | 77.42 | 77.70 | 77.32 | 0.05% | 33,573 |
Aug 13, 2024 | 77.15 | 77.66 | 76.88 | 77.66 | 77.28 | 1.08% | 42,124 |
Aug 12, 2024 | 77.71 | 77.71 | 76.72 | 76.83 | 76.46 | -0.80% | 37,081 |
Aug 9, 2024 | 77.61 | 77.61 | 77.11 | 77.45 | 77.07 | -0.09% | 32,655 |
Aug 8, 2024 | 77.21 | 77.64 | 76.82 | 77.52 | 77.14 | 1.02% | 47,756 |
Aug 7, 2024 | 77.73 | 77.95 | 76.66 | 76.74 | 76.37 | -0.22% | 124,238 |
Aug 6, 2024 | 76.41 | 77.87 | 76.06 | 76.91 | 76.54 | 0.50% | 79,233 |
Aug 5, 2024 | 76.07 | 77.16 | 75.61 | 76.53 | 76.16 | -2.62% | 61,827 |
Aug 2, 2024 | 78.59 | 79.08 | 77.69 | 78.59 | 78.21 | -1.31% | 72,960 |
Aug 1, 2024 | 80.61 | 81.16 | 79.01 | 79.63 | 79.24 | -1.23% | 57,808 |
Jul 31, 2024 | 80.59 | 81.61 | 80.32 | 80.62 | 80.23 | 0.40% | 90,755 |
Jul 30, 2024 | 79.57 | 80.38 | 79.57 | 80.30 | 79.91 | 1.06% | 32,113 |
Jul 29, 2024 | 79.86 | 79.86 | 79.28 | 79.46 | 79.07 | -0.30% | 32,794 |
Jul 26, 2024 | 79.08 | 79.84 | 78.95 | 79.70 | 79.31 | 1.61% | 30,422 |
Jul 25, 2024 | 77.65 | 79.36 | 77.65 | 78.44 | 78.06 | 0.95% | 55,202 |
Jul 24, 2024 | 78.13 | 78.82 | 77.65 | 77.70 | 77.32 | -0.91% | 38,490 |
Jul 23, 2024 | 78.09 | 78.67 | 78.00 | 78.41 | 78.03 | 0.09% | 26,212 |
Jul 22, 2024 | 77.96 | 78.46 | 77.48 | 78.34 | 77.96 | 0.71% | 41,390 |
Jul 19, 2024 | 78.16 | 78.26 | 77.50 | 77.79 | 77.41 | -0.74% | 20,886 |
Jul 18, 2024 | 78.90 | 79.71 | 78.22 | 78.37 | 77.99 | -0.86% | 27,194 |
Jul 17, 2024 | 78.30 | 79.49 | 78.30 | 79.05 | 78.67 | 0.37% | 66,845 |
Jul 16, 2024 | 77.11 | 78.80 | 77.11 | 78.76 | 78.38 | 2.55% | 56,352 |
Jul 15, 2024 | 76.39 | 77.10 | 76.35 | 76.80 | 76.43 | 0.85% | 28,876 |
Jul 12, 2024 | 75.79 | 76.48 | 75.74 | 76.15 | 75.78 | 1.10% | 29,701 |
Jul 11, 2024 | 74.11 | 75.45 | 74.11 | 75.32 | 74.95 | 2.50% | 39,755 |
Jul 10, 2024 | 72.70 | 73.53 | 72.70 | 73.48 | 73.12 | 1.23% | 68,790 |
Jul 9, 2024 | 72.77 | 73.00 | 72.46 | 72.59 | 72.24 | -0.26% | 60,268 |
Jul 8, 2024 | 72.86 | 73.30 | 72.78 | 72.78 | 72.43 | 0.36% | 54,426 |
Jul 5, 2024 | 73.04 | 73.04 | 72.39 | 72.52 | 72.17 | -0.79% | 30,734 |
Jul 3, 2024 | 73.57 | 73.74 | 73.08 | 73.10 | 72.75 | -0.27% | 51,564 |
Jul 2, 2024 | 73.04 | 73.35 | 72.94 | 73.30 | 72.94 | 0.44% | 82,066 |