ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
84.77
+0.13 (0.15%)
Sep 17, 2025, 4:00 PM EDT - Market closed
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 84.77 | 86.12 | 84.53 | 84.77 | 84.77 | 0.15% | 49,177 |
| Sep 16, 2025 | 85.33 | 85.33 | 84.48 | 84.64 | 84.64 | -0.82% | 51,410 |
| Sep 15, 2025 | 86.05 | 86.05 | 85.26 | 85.34 | 85.34 | -0.44% | 38,456 |
| Sep 12, 2025 | 86.15 | 86.47 | 85.72 | 85.72 | 85.72 | -0.99% | 31,985 |
| Sep 11, 2025 | 85.24 | 86.60 | 85.22 | 86.58 | 86.58 | 1.60% | 38,177 |
| Sep 10, 2025 | 85.45 | 85.56 | 85.00 | 85.22 | 85.22 | -0.25% | 52,642 |
| Sep 9, 2025 | 86.00 | 86.00 | 85.19 | 85.43 | 85.43 | -0.67% | 39,662 |
| Sep 8, 2025 | 86.34 | 86.34 | 85.54 | 86.01 | 86.01 | -0.15% | 36,058 |
| Sep 5, 2025 | 86.50 | 86.86 | 85.83 | 86.14 | 86.14 | -0.01% | 27,984 |
| Sep 4, 2025 | 85.43 | 86.15 | 85.29 | 86.15 | 86.15 | 1.06% | 39,413 |
| Sep 3, 2025 | 85.31 | 85.52 | 84.88 | 85.25 | 85.25 | -0.32% | 27,739 |
| Sep 2, 2025 | 85.11 | 85.52 | 84.96 | 85.52 | 85.52 | -0.36% | 27,230 |
| Aug 29, 2025 | 85.93 | 86.19 | 85.66 | 85.83 | 85.83 | 0.14% | 59,035 |
| Aug 28, 2025 | 86.52 | 86.52 | 85.42 | 85.71 | 85.71 | -0.70% | 29,383 |
| Aug 27, 2025 | 85.49 | 86.45 | 85.49 | 86.31 | 86.31 | 0.92% | 38,256 |
| Aug 26, 2025 | 85.75 | 85.82 | 85.51 | 85.52 | 85.52 | -0.09% | 34,682 |
| Aug 25, 2025 | 86.35 | 86.35 | 85.56 | 85.60 | 85.60 | -1.04% | 33,186 |
| Aug 22, 2025 | 84.70 | 86.83 | 84.70 | 86.50 | 86.50 | 2.48% | 29,607 |
| Aug 21, 2025 | 84.10 | 84.64 | 84.10 | 84.41 | 84.41 | -0.13% | 26,876 |
| Aug 20, 2025 | 84.74 | 84.99 | 84.32 | 84.52 | 84.52 | 0.02% | 35,539 |
| Aug 19, 2025 | 83.82 | 84.75 | 83.82 | 84.51 | 84.51 | 0.90% | 31,412 |
| Aug 18, 2025 | 84.13 | 84.13 | 83.60 | 83.75 | 83.75 | -0.33% | 35,198 |
| Aug 15, 2025 | 85.14 | 85.14 | 83.98 | 84.03 | 84.03 | -1.22% | 39,423 |
| Aug 14, 2025 | 85.03 | 85.17 | 84.56 | 85.07 | 85.07 | -0.63% | 34,730 |
| Aug 13, 2025 | 84.41 | 85.63 | 84.26 | 85.61 | 85.61 | 1.83% | 25,116 |
| Aug 12, 2025 | 83.16 | 84.07 | 83.04 | 84.07 | 84.07 | 1.64% | 35,582 |
| Aug 11, 2025 | 82.99 | 83.12 | 82.57 | 82.71 | 82.71 | -0.22% | 23,852 |
| Aug 8, 2025 | 82.88 | 83.32 | 82.80 | 82.89 | 82.89 | 0.21% | 26,342 |
| Aug 7, 2025 | 83.21 | 83.21 | 82.36 | 82.72 | 82.72 | -0.07% | 37,853 |
| Aug 6, 2025 | 82.87 | 83.12 | 82.63 | 82.78 | 82.78 | -0.33% | 24,327 |
| Aug 5, 2025 | 82.86 | 83.25 | 82.56 | 83.05 | 83.05 | 0.48% | 34,962 |
| Aug 4, 2025 | 81.96 | 82.65 | 81.96 | 82.65 | 82.65 | 1.27% | 49,138 |
| Aug 1, 2025 | 82.13 | 82.13 | 80.80 | 81.61 | 81.61 | -1.04% | 35,656 |
| Jul 31, 2025 | 82.37 | 83.10 | 82.35 | 82.47 | 82.47 | -0.54% | 37,166 |
| Jul 30, 2025 | 84.11 | 84.11 | 82.55 | 82.91 | 82.91 | -1.50% | 27,065 |
| Jul 29, 2025 | 84.31 | 84.61 | 83.89 | 84.17 | 84.17 | 0.57% | 29,757 |
| Jul 28, 2025 | 84.42 | 84.42 | 83.50 | 83.69 | 83.69 | -0.66% | 41,077 |
| 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 |