ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
78.57
-3.07 (-3.76%)
Apr 3, 2025, 3:59 PM EDT - Market closed
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 79.23 | 79.99 | 78.53 | 78.60 | - | -3.72% | 118,408 |
| Apr 2, 2025 | 80.31 | 81.64 | 80.31 | 81.64 | 81.64 | 0.79% | 39,920 |
| Apr 1, 2025 | 80.76 | 81.12 | 80.06 | 81.00 | 81.00 | 0.43% | 50,792 |
| Mar 31, 2025 | 79.78 | 80.97 | 79.78 | 80.65 | 80.65 | 0.55% | 58,449 |
| Mar 28, 2025 | 80.75 | 80.90 | 79.90 | 80.21 | 80.21 | -0.71% | 75,139 |
| Mar 27, 2025 | 80.57 | 81.21 | 80.43 | 80.78 | 80.78 | 0.15% | 39,299 |
| Mar 26, 2025 | 80.45 | 81.11 | 80.45 | 80.66 | 80.66 | -0.33% | 43,623 |
| Mar 25, 2025 | 81.36 | 81.36 | 80.49 | 80.93 | 80.42 | -0.31% | 45,073 |
| Mar 24, 2025 | 80.57 | 81.21 | 80.57 | 81.18 | 80.66 | 1.53% | 53,322 |
| Mar 21, 2025 | 79.84 | 80.19 | 79.38 | 79.96 | 79.45 | -0.60% | 78,411 |
| Mar 20, 2025 | 80.39 | 80.95 | 80.25 | 80.44 | 79.93 | -0.41% | 33,079 |
| Mar 19, 2025 | 80.39 | 80.99 | 79.99 | 80.77 | 80.26 | 0.39% | 66,075 |
| Mar 18, 2025 | 80.81 | 80.90 | 80.24 | 80.46 | 79.95 | -0.65% | 26,612 |
| Mar 17, 2025 | 80.01 | 81.18 | 80.01 | 80.99 | 80.48 | 1.21% | 39,365 |
| Mar 14, 2025 | 79.07 | 80.07 | 78.85 | 80.02 | 79.51 | 1.90% | 47,021 |
| Mar 13, 2025 | 79.35 | 79.72 | 78.29 | 78.53 | 78.03 | -0.82% | 44,739 |
| Mar 12, 2025 | 80.42 | 80.42 | 78.98 | 79.18 | 78.68 | -0.85% | 48,822 |
| Mar 11, 2025 | 80.89 | 80.89 | 79.55 | 79.86 | 79.35 | -1.09% | 48,181 |
| Mar 10, 2025 | 80.97 | 82.09 | 80.28 | 80.74 | 80.23 | -1.02% | 51,230 |
| Mar 7, 2025 | 80.80 | 81.86 | 80.60 | 81.58 | 81.06 | 0.70% | 43,444 |
| Mar 6, 2025 | 80.64 | 81.27 | 80.41 | 81.01 | 80.50 | -0.54% | 45,907 |
| Mar 5, 2025 | 81.12 | 81.60 | 80.52 | 81.45 | 80.93 | 0.44% | 63,717 |
| Mar 4, 2025 | 82.34 | 82.34 | 81.09 | 81.09 | 80.57 | -2.04% | 47,981 |
| Mar 3, 2025 | 83.46 | 84.01 | 82.47 | 82.78 | 82.25 | -0.64% | 45,828 |
| Feb 28, 2025 | 82.17 | 83.31 | 82.17 | 83.31 | 82.78 | 1.68% | 64,753 |
| Feb 27, 2025 | 82.14 | 82.36 | 81.81 | 81.93 | 81.41 | -0.23% | 37,716 |
| Feb 26, 2025 | 82.41 | 82.73 | 81.79 | 82.12 | 81.59 | -0.34% | 34,923 |
| Feb 25, 2025 | 81.74 | 82.65 | 81.74 | 82.40 | 81.87 | 0.85% | 49,152 |
| Feb 24, 2025 | 81.65 | 82.02 | 81.38 | 81.70 | 81.18 | 0.39% | 27,998 |
| Feb 21, 2025 | 82.37 | 82.38 | 81.16 | 81.38 | 80.86 | -0.88% | 35,233 |
| Feb 20, 2025 | 82.33 | 82.33 | 81.65 | 82.10 | 81.58 | -0.57% | 39,127 |
| Feb 19, 2025 | 82.31 | 82.87 | 82.24 | 82.57 | 82.05 | -0.14% | 43,747 |
| Feb 18, 2025 | 82.10 | 82.81 | 81.93 | 82.69 | 82.16 | 0.74% | 36,729 |
| Feb 14, 2025 | 82.83 | 83.02 | 82.02 | 82.08 | 81.56 | -0.53% | 27,858 |
| Feb 13, 2025 | 81.69 | 82.52 | 81.69 | 82.52 | 82.00 | 1.28% | 35,082 |
| Feb 12, 2025 | 81.13 | 81.68 | 80.85 | 81.48 | 80.96 | -0.66% | 48,520 |
| Feb 11, 2025 | 81.46 | 82.02 | 81.34 | 82.02 | 81.50 | 0.53% | 46,104 |
| Feb 10, 2025 | 82.32 | 82.32 | 81.50 | 81.59 | 81.07 | -0.32% | 41,088 |
| Feb 7, 2025 | 83.08 | 83.08 | 81.85 | 81.85 | 81.33 | -1.23% | 83,295 |
| Feb 6, 2025 | 83.13 | 83.13 | 82.48 | 82.87 | 82.34 | 0.12% | 36,788 |
| Feb 5, 2025 | 82.50 | 82.93 | 82.30 | 82.77 | 82.24 | 0.60% | 25,552 |
| Feb 4, 2025 | 81.68 | 82.46 | 81.68 | 82.28 | 81.76 | 0.59% | 48,900 |
| Feb 3, 2025 | 81.23 | 82.33 | 80.67 | 81.80 | 81.28 | -1.03% | 43,507 |
| Jan 31, 2025 | 83.23 | 83.46 | 82.43 | 82.65 | 82.12 | -0.71% | 80,804 |
| Jan 30, 2025 | 82.90 | 83.71 | 82.70 | 83.24 | 82.71 | 1.14% | 43,492 |
| Jan 29, 2025 | 82.73 | 83.30 | 82.06 | 82.30 | 81.78 | -0.71% | 50,576 |
| Jan 28, 2025 | 83.39 | 83.54 | 82.71 | 82.89 | 82.36 | -0.97% | 47,479 |
| Jan 27, 2025 | 82.56 | 83.70 | 82.56 | 83.70 | 83.17 | 1.13% | 33,314 |
| Jan 24, 2025 | 82.58 | 82.86 | 82.30 | 82.77 | 82.24 | 0.06% | 43,352 |
| Jan 23, 2025 | 82.59 | 82.72 | 82.00 | 82.72 | 82.19 | 0.12% | 34,605 |