ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
85.34
-0.18 (-0.21%)
At close: Dec 29, 2025, 4:00 PM EST
85.34
0.00 (0.00%)
After-hours: Dec 29, 2025, 6:30 PM EST
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 85.48 | 85.53 | 85.29 | 85.34 | 85.34 | -0.21% | 2,135 |
| Dec 26, 2025 | 85.62 | 85.68 | 85.30 | 85.52 | 85.52 | -0.19% | 2,381 |
| Dec 24, 2025 | 85.63 | 85.77 | 85.53 | 85.69 | 85.69 | -0.54% | 22,523 |
| Dec 23, 2025 | 86.20 | 86.45 | 86.09 | 86.15 | 85.54 | -0.28% | 31,084 |
| Dec 22, 2025 | 85.80 | 86.59 | 85.80 | 86.39 | 85.78 | 0.76% | 48,291 |
| Dec 19, 2025 | 86.11 | 86.27 | 85.74 | 85.74 | 85.13 | -0.58% | 43,745 |
| Dec 18, 2025 | 86.60 | 86.64 | 86.10 | 86.24 | 85.63 | -0.06% | 54,862 |
| Dec 17, 2025 | 85.67 | 86.47 | 85.67 | 86.29 | 85.68 | 0.82% | 49,037 |
| Dec 16, 2025 | 85.75 | 86.15 | 85.26 | 85.59 | 84.98 | -0.37% | 57,860 |
| Dec 15, 2025 | 86.26 | 86.26 | 85.32 | 85.91 | 85.30 | 0.23% | 48,977 |
| Dec 12, 2025 | 86.07 | 86.15 | 85.46 | 85.71 | 85.10 | -0.06% | 40,196 |
| Dec 11, 2025 | 84.77 | 85.91 | 84.77 | 85.76 | 85.15 | 1.11% | 52,972 |
| Dec 10, 2025 | 83.41 | 84.93 | 83.41 | 84.82 | 84.22 | 1.70% | 55,876 |
| Dec 9, 2025 | 83.41 | 84.13 | 83.38 | 83.40 | 82.81 | -0.06% | 31,538 |
| Dec 8, 2025 | 83.92 | 83.92 | 83.41 | 83.45 | 82.86 | -0.57% | 68,599 |
| Dec 5, 2025 | 83.93 | 84.38 | 83.84 | 83.93 | 83.33 | -0.07% | 46,254 |
| Dec 4, 2025 | 84.07 | 84.39 | 83.89 | 83.99 | 83.39 | -0.11% | 41,925 |
| Dec 3, 2025 | 83.93 | 84.52 | 83.93 | 84.08 | 83.48 | 0.32% | 68,838 |
| Dec 2, 2025 | 84.97 | 84.97 | 83.81 | 83.81 | 83.21 | -0.84% | 29,524 |
| Dec 1, 2025 | 84.22 | 85.09 | 84.22 | 84.52 | 83.92 | -0.32% | 55,286 |
| Nov 28, 2025 | 84.69 | 84.94 | 84.55 | 84.79 | 84.19 | 0.38% | 22,250 |
| Nov 26, 2025 | 84.03 | 84.87 | 84.03 | 84.47 | 83.87 | 0.27% | 31,834 |
| Nov 25, 2025 | 83.15 | 84.37 | 83.15 | 84.24 | 83.64 | 1.68% | 99,123 |
| Nov 24, 2025 | 82.97 | 83.18 | 82.43 | 82.85 | 82.26 | -0.06% | 42,530 |
| Nov 21, 2025 | 81.46 | 83.36 | 81.46 | 82.90 | 82.31 | 2.08% | 66,506 |
| Nov 20, 2025 | 81.92 | 82.45 | 81.07 | 81.21 | 80.63 | -0.22% | 55,600 |
| Nov 19, 2025 | 81.45 | 81.65 | 81.04 | 81.39 | 80.81 | -0.12% | 55,142 |
| Nov 18, 2025 | 80.92 | 81.83 | 80.92 | 81.49 | 80.91 | 0.39% | 83,000 |
| Nov 17, 2025 | 82.43 | 82.65 | 81.12 | 81.17 | 80.59 | -1.70% | 109,096 |
| Nov 14, 2025 | 82.44 | 82.85 | 82.20 | 82.57 | 81.98 | -0.51% | 50,434 |
| Nov 13, 2025 | 83.22 | 83.65 | 82.93 | 82.99 | 82.40 | -0.65% | 26,451 |
| Nov 12, 2025 | 83.34 | 83.90 | 83.34 | 83.53 | 82.94 | 0.23% | 45,870 |
| Nov 11, 2025 | 83.00 | 83.49 | 82.97 | 83.34 | 82.75 | 0.59% | 31,241 |
| Nov 10, 2025 | 82.90 | 83.20 | 82.38 | 82.85 | 82.26 | 0.05% | 26,825 |
| Nov 7, 2025 | 81.55 | 82.81 | 81.55 | 82.81 | 82.22 | 1.14% | 31,602 |
| Nov 6, 2025 | 82.12 | 82.51 | 81.83 | 81.88 | 81.30 | -0.43% | 33,799 |
| Nov 5, 2025 | 81.87 | 82.77 | 81.87 | 82.23 | 81.65 | 0.23% | 84,836 |
| Nov 4, 2025 | 81.12 | 82.12 | 81.12 | 82.04 | 81.46 | 0.51% | 42,188 |
| Nov 3, 2025 | 81.02 | 81.67 | 80.52 | 81.62 | 81.04 | 0.07% | 39,537 |
| Oct 31, 2025 | 81.59 | 81.77 | 81.13 | 81.56 | 80.98 | -0.24% | 35,483 |
| Oct 30, 2025 | 81.74 | 82.71 | 81.74 | 81.76 | 81.18 | -0.30% | 58,448 |
| Oct 29, 2025 | 82.82 | 83.05 | 81.73 | 82.01 | 81.43 | -1.43% | 106,832 |
| Oct 28, 2025 | 84.00 | 84.00 | 83.20 | 83.20 | 82.61 | -1.12% | 27,652 |
| Oct 27, 2025 | 84.17 | 84.33 | 83.98 | 84.14 | 83.54 | 0.10% | 46,400 |
| Oct 24, 2025 | 84.20 | 84.21 | 83.94 | 84.06 | 83.46 | 0.39% | 45,744 |
| Oct 23, 2025 | 84.05 | 84.25 | 83.24 | 83.73 | 83.13 | -0.12% | 162,551 |
| Oct 22, 2025 | 84.13 | 84.43 | 83.77 | 83.83 | 83.23 | -0.43% | 47,866 |
| Oct 21, 2025 | 84.01 | 84.59 | 83.90 | 84.19 | 83.59 | 0.06% | 951,062 |
| Oct 20, 2025 | 83.86 | 84.24 | 83.73 | 84.14 | 83.54 | 0.90% | 46,225 |
| Oct 17, 2025 | 83.04 | 83.47 | 82.91 | 83.39 | 82.80 | 0.35% | 36,889 |