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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202484.8985.1684.5685.1685.160.69%41,003
Nov 19, 202484.0584.6283.8184.5884.58-0.25%99,217
Nov 18, 202484.4185.0584.4184.7984.790.55%74,484
Nov 15, 202484.2884.8284.1484.3384.330.03%27,468
Nov 14, 202484.9685.3284.1884.3084.30-0.62%53,941
Nov 13, 202485.4185.7684.8384.8384.83-0.31%37,376
Nov 12, 202485.2285.6784.8985.0985.09-0.56%57,001
Nov 11, 202484.9785.8584.9785.5785.571.40%36,087
Nov 8, 202484.0684.6784.0484.3984.390.48%31,922
Nov 7, 202484.9184.9683.9783.9983.99-1.15%38,075
Nov 6, 202484.1385.0284.1384.9784.974.27%36,632
Nov 5, 202480.0581.4980.0581.4981.491.53%37,526
Nov 4, 202480.3280.7980.1780.2680.26-0.14%44,948
Nov 1, 202480.8681.0880.3080.3780.37-0.22%35,918
Oct 31, 202481.2581.2780.5480.5580.55-1.09%36,775
Oct 30, 202481.2382.1981.2381.4481.440.15%28,761
Oct 29, 202481.3881.4781.0181.3281.32-0.54%34,710
Oct 28, 202481.1781.9281.1781.7681.761.15%31,980
Oct 25, 202481.8781.8780.8180.8380.83-0.93%48,311
Oct 24, 202481.8781.8781.3281.5981.59-0.20%44,574
Oct 23, 202481.6982.0681.3481.7581.75-0.26%43,876
Oct 22, 202482.1382.1381.5381.9681.96-0.49%41,101
Oct 21, 202483.3983.4282.3482.3682.36-1.41%31,549
Oct 18, 202483.6383.6483.2083.5483.540.12%32,523
Oct 17, 202483.4983.6683.1783.4483.44-0.04%37,192
Oct 16, 202483.1383.7683.0583.4783.470.85%32,584
Oct 15, 202482.4383.7382.4382.7782.770.41%35,155
Oct 14, 202481.7382.4981.7382.4382.430.93%27,649
Oct 11, 202480.6581.7580.6581.6781.671.38%35,133
Oct 10, 202480.6680.7280.2180.5680.56-0.37%24,637
Oct 9, 202480.1981.2480.1180.8680.860.85%40,456
Oct 8, 202480.3080.6880.1580.1880.18-0.14%73,127
Oct 7, 202480.9380.9379.8780.2980.29-1.03%26,771
Oct 4, 202481.2781.2780.5681.1381.130.81%65,995
Oct 3, 202480.5980.6580.0080.4880.48-0.52%35,513
Oct 2, 202480.9481.3480.7380.9080.90-0.20%28,774
Oct 1, 202481.7281.7280.7881.0681.06-0.88%36,654
Sep 30, 202481.4581.7881.1881.7881.780.26%31,246
Sep 27, 202481.7782.2281.5481.5781.570.28%21,336
Sep 26, 202481.2881.5481.1881.3481.340.56%27,878
Sep 25, 202481.5681.6480.7980.8980.89-1.17%32,538
Sep 24, 202482.2182.4481.8581.8581.45-0.33%28,181
Sep 23, 202481.8182.1281.6182.1281.720.55%42,039
Sep 20, 202482.1982.1981.4981.6781.27-0.81%23,888
Sep 19, 202482.5782.5781.7782.3481.941.01%36,092
Sep 18, 202481.5182.4881.2981.5281.12-0.02%37,246
Sep 17, 202481.6882.2181.4481.5481.140.17%25,304
Sep 16, 202480.8081.5180.8081.4081.010.99%22,525
Sep 13, 202479.5880.6079.5880.6080.211.88%25,968
Sep 12, 202478.8579.1178.5079.1178.730.66%22,344
Sep 11, 202478.9278.9277.4978.6078.21-0.64%40,810
Sep 10, 202479.1079.1778.6579.1078.720.10%24,109
Sep 9, 202478.9679.3578.6979.0278.640.42%27,381
Sep 6, 202479.3679.8378.5878.6978.31-0.74%27,658
Sep 5, 202479.9779.9979.0979.2878.90-0.60%28,834
Sep 4, 202479.8780.1379.5279.7679.37-0.24%34,866
Sep 3, 202480.5280.8779.7379.9579.56-1.21%28,124
Aug 30, 202480.3580.9380.0080.9380.540.92%28,783
Aug 29, 202480.3280.6479.7380.1979.800.22%30,158
Aug 28, 202479.4880.3879.4880.0179.620.27%27,129
Aug 27, 202479.9979.9979.6579.7979.41-0.59%42,388
Aug 26, 202480.7181.0480.2080.2779.88-0.10%34,548
Aug 23, 202479.2380.6079.2380.3579.961.77%46,348
Aug 22, 202479.3579.3778.8078.9578.57-0.62%31,998
Aug 21, 202478.9979.4578.7479.4479.060.92%14,446
Aug 20, 202479.1979.1978.5878.7278.34-0.66%27,355
Aug 19, 202478.9279.2578.9279.2478.860.49%39,106
Aug 16, 202478.3478.9578.3478.8578.470.41%22,811
Aug 15, 202478.4478.9178.3778.5378.151.07%77,888
Aug 14, 202477.7877.8377.4277.7077.320.05%33,573
Aug 13, 202477.1577.6676.8877.6677.281.08%42,124
Aug 12, 202477.7177.7176.7276.8376.46-0.80%37,081
Aug 9, 202477.6177.6177.1177.4577.07-0.09%32,655
Aug 8, 202477.2177.6476.8277.5277.141.02%47,756
Aug 7, 202477.7377.9576.6676.7476.37-0.22%124,238
Aug 6, 202476.4177.8776.0676.9176.540.50%79,233
Aug 5, 202476.0777.1675.6176.5376.16-2.62%61,827
Aug 2, 202478.5979.0877.6978.5978.21-1.31%72,960
Aug 1, 202480.6181.1679.0179.6379.24-1.23%57,808
Jul 31, 202480.5981.6180.3280.6280.230.40%90,755
Jul 30, 202479.5780.3879.5780.3079.911.06%32,113
Jul 29, 202479.8679.8679.2879.4679.07-0.30%32,794
Jul 26, 202479.0879.8478.9579.7079.311.61%30,422
Jul 25, 202477.6579.3677.6578.4478.060.95%55,202
Jul 24, 202478.1378.8277.6577.7077.32-0.91%38,490
Jul 23, 202478.0978.6778.0078.4178.030.09%26,212
Jul 22, 202477.9678.4677.4878.3477.960.71%41,390
Jul 19, 202478.1678.2677.5077.7977.41-0.74%20,886
Jul 18, 202478.9079.7178.2278.3777.99-0.86%27,194
Jul 17, 202478.3079.4978.3079.0578.670.37%66,845
Jul 16, 202477.1178.8077.1178.7678.382.55%56,352
Jul 15, 202476.3977.1076.3576.8076.430.85%28,876
Jul 12, 202475.7976.4875.7476.1575.781.10%29,701
Jul 11, 202474.1175.4574.1175.3274.952.50%39,755
Jul 10, 202472.7073.5372.7073.4873.121.23%68,790
Jul 9, 202472.7773.0072.4672.5972.24-0.26%60,268
Jul 8, 202472.8673.3072.7872.7872.430.36%54,426
Jul 5, 202473.0473.0472.3972.5272.17-0.79%30,734
Jul 3, 202473.5773.7473.0873.1072.75-0.27%51,564
Jul 2, 202473.0473.3572.9473.3072.940.44%82,066