ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
83.20
-0.94 (-1.12%)
Oct 28, 2025, 4:00 PM EDT - Market closed
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | -1.12% | 27,652 |
| Oct 27, 2025 | 84.17 | 84.33 | 83.98 | 84.14 | 84.14 | 0.10% | 46,400 |
| Oct 24, 2025 | 84.20 | 84.21 | 83.94 | 84.06 | 84.06 | 0.39% | 45,744 |
| Oct 23, 2025 | 84.05 | 84.25 | 83.24 | 83.73 | 83.73 | -0.12% | 162,551 |
| Oct 22, 2025 | 84.13 | 84.43 | 83.77 | 83.83 | 83.83 | -0.43% | 47,866 |
| Oct 21, 2025 | 84.01 | 84.59 | 83.90 | 84.19 | 84.19 | 0.06% | 951,062 |
| Oct 20, 2025 | 83.86 | 84.24 | 83.73 | 84.14 | 84.14 | 0.90% | 46,225 |
| Oct 17, 2025 | 83.04 | 83.47 | 82.91 | 83.39 | 83.39 | 0.35% | 36,889 |
| Oct 16, 2025 | 84.50 | 84.50 | 82.85 | 83.10 | 83.10 | -1.55% | 39,636 |
| Oct 15, 2025 | 85.15 | 85.33 | 84.03 | 84.41 | 84.41 | -0.41% | 41,151 |
| Oct 14, 2025 | 83.23 | 85.04 | 83.23 | 84.76 | 84.76 | 1.58% | 42,909 |
| Oct 13, 2025 | 83.44 | 83.71 | 83.02 | 83.44 | 83.44 | 0.80% | 41,729 |
| Oct 10, 2025 | 84.30 | 84.59 | 82.78 | 82.78 | 82.78 | -1.65% | 46,256 |
| Oct 9, 2025 | 85.45 | 85.52 | 83.97 | 84.17 | 84.17 | -1.52% | 30,689 |
| Oct 8, 2025 | 85.69 | 85.69 | 85.04 | 85.47 | 85.47 | 0.31% | 49,666 |
| Oct 7, 2025 | 85.67 | 85.92 | 85.02 | 85.21 | 85.21 | -0.43% | 41,398 |
| Oct 6, 2025 | 85.99 | 86.07 | 85.43 | 85.58 | 85.58 | -0.12% | 54,734 |
| Oct 3, 2025 | 85.19 | 85.97 | 85.19 | 85.69 | 85.69 | 0.74% | 43,385 |
| Oct 2, 2025 | 85.16 | 85.23 | 84.67 | 85.05 | 85.05 | -0.12% | 36,820 |
| Oct 1, 2025 | 85.12 | 85.40 | 84.99 | 85.16 | 85.16 | -0.21% | 37,651 |
| Sep 30, 2025 | 84.82 | 85.37 | 84.65 | 85.34 | 85.34 | 0.61% | 51,839 |
| Sep 29, 2025 | 85.46 | 85.47 | 84.46 | 84.82 | 84.82 | -0.29% | 53,354 |
| Sep 26, 2025 | 84.25 | 85.11 | 84.25 | 85.07 | 85.07 | 1.24% | 23,386 |
| Sep 25, 2025 | 84.24 | 84.40 | 83.80 | 84.03 | 84.03 | -0.45% | 52,592 |
| Sep 24, 2025 | 84.66 | 84.82 | 84.36 | 84.41 | 84.41 | -0.48% | 65,835 |
| Sep 23, 2025 | 84.67 | 85.21 | 84.66 | 84.82 | 84.38 | 0.25% | 27,702 |
| Sep 22, 2025 | 84.50 | 84.80 | 84.32 | 84.61 | 84.17 | -0.12% | 51,966 |
| Sep 19, 2025 | 85.52 | 85.52 | 84.54 | 84.71 | 84.27 | -0.65% | 30,381 |
| Sep 18, 2025 | 84.96 | 85.54 | 84.62 | 85.26 | 84.82 | 0.58% | 37,217 |
| Sep 17, 2025 | 84.77 | 86.12 | 84.53 | 84.77 | 84.33 | 0.15% | 49,177 |
| Sep 16, 2025 | 85.33 | 85.33 | 84.48 | 84.64 | 84.20 | -0.82% | 51,410 |
| Sep 15, 2025 | 86.05 | 86.05 | 85.26 | 85.34 | 84.90 | -0.44% | 38,456 |
| Sep 12, 2025 | 86.15 | 86.47 | 85.72 | 85.72 | 85.27 | -0.99% | 31,985 |
| Sep 11, 2025 | 85.24 | 86.60 | 85.22 | 86.58 | 86.13 | 1.60% | 38,177 |
| Sep 10, 2025 | 85.45 | 85.56 | 85.00 | 85.22 | 84.78 | -0.25% | 52,642 |
| Sep 9, 2025 | 86.00 | 86.00 | 85.19 | 85.43 | 84.99 | -0.67% | 39,662 |
| Sep 8, 2025 | 86.34 | 86.34 | 85.54 | 86.01 | 85.56 | -0.15% | 36,058 |
| Sep 5, 2025 | 86.50 | 86.86 | 85.83 | 86.14 | 85.69 | -0.01% | 27,984 |
| Sep 4, 2025 | 85.43 | 86.15 | 85.29 | 86.15 | 85.70 | 1.06% | 39,413 |
| Sep 3, 2025 | 85.31 | 85.52 | 84.88 | 85.25 | 84.81 | -0.32% | 27,739 |
| Sep 2, 2025 | 85.11 | 85.52 | 84.96 | 85.52 | 85.07 | -0.36% | 27,230 |
| Aug 29, 2025 | 85.93 | 86.19 | 85.66 | 85.83 | 85.38 | 0.14% | 59,035 |
| Aug 28, 2025 | 86.52 | 86.52 | 85.42 | 85.71 | 85.26 | -0.70% | 29,383 |
| Aug 27, 2025 | 85.49 | 86.45 | 85.49 | 86.31 | 85.86 | 0.92% | 38,256 |
| Aug 26, 2025 | 85.75 | 85.82 | 85.51 | 85.52 | 85.07 | -0.09% | 34,682 |
| Aug 25, 2025 | 86.35 | 86.35 | 85.56 | 85.60 | 85.15 | -1.04% | 33,186 |
| Aug 22, 2025 | 84.70 | 86.83 | 84.70 | 86.50 | 86.05 | 2.48% | 29,607 |
| Aug 21, 2025 | 84.10 | 84.64 | 84.10 | 84.41 | 83.97 | -0.13% | 26,876 |
| Aug 20, 2025 | 84.74 | 84.99 | 84.32 | 84.52 | 84.08 | 0.02% | 35,539 |
| Aug 19, 2025 | 83.82 | 84.75 | 83.82 | 84.51 | 84.07 | 0.90% | 31,412 |