ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
92.95
+1.15 (1.25%)
At close: Feb 6, 2026, 4:00 PM EST
92.91
-0.04 (-0.04%)
After-hours: Feb 6, 2026, 8:00 PM EST
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 92.87 | 93.42 | 92.77 | 92.95 | 92.95 | 1.25% | 13,541 |
| Feb 5, 2026 | 91.19 | 92.42 | 91.19 | 91.80 | 91.80 | 0.23% | 11,631 |
| Feb 4, 2026 | 90.39 | 91.85 | 90.25 | 91.59 | 91.59 | 2.24% | 23,151 |
| Feb 3, 2026 | 88.57 | 89.87 | 88.57 | 89.58 | 89.58 | 1.06% | 3,162 |
| Feb 2, 2026 | 87.97 | 88.77 | 87.97 | 88.64 | 88.64 | 0.60% | 6,933 |
| Jan 30, 2026 | 87.78 | 88.18 | 87.34 | 88.11 | 88.11 | -0.29% | 31,477 |
| Jan 29, 2026 | 88.03 | 88.39 | 87.50 | 88.37 | 88.37 | 0.73% | 6,500 |
| Jan 28, 2026 | 87.99 | 88.16 | 87.50 | 87.73 | 87.73 | -0.47% | 336,139 |
| Jan 27, 2026 | 88.34 | 88.34 | 87.82 | 88.14 | 88.14 | -0.38% | 5,323 |
| Jan 26, 2026 | 88.46 | 88.83 | 88.20 | 88.48 | 88.48 | 0.36% | 42,161 |
| Jan 23, 2026 | 88.81 | 89.00 | 87.81 | 88.16 | 88.16 | -1.04% | 53,572 |
| Jan 22, 2026 | 89.15 | 89.66 | 89.07 | 89.09 | 89.09 | -0.36% | 6,039 |
| Jan 21, 2026 | 88.17 | 89.60 | 88.17 | 89.41 | 89.41 | 1.61% | 4,909 |
| Jan 20, 2026 | 88.15 | 88.60 | 87.92 | 87.99 | 87.99 | -1.10% | 48,112 |
| Jan 16, 2026 | 88.84 | 88.98 | 88.62 | 88.97 | 88.97 | -0.06% | 54,252 |
| Jan 15, 2026 | 88.27 | 89.17 | 88.27 | 89.02 | 89.02 | 0.90% | 37,329 |
| Jan 14, 2026 | 87.05 | 88.34 | 87.05 | 88.23 | 88.23 | 1.26% | 2,614 |
| Jan 13, 2026 | 87.16 | 87.54 | 86.86 | 87.13 | 87.13 | -0.06% | 3,994 |
| Jan 12, 2026 | 86.94 | 87.43 | 86.90 | 87.18 | 87.18 | -0.01% | 2,133 |
| Jan 9, 2026 | 88.24 | 88.24 | 87.17 | 87.19 | 87.19 | 0.22% | 3,879 |
| Jan 8, 2026 | 85.20 | 87.22 | 85.20 | 87.00 | 87.00 | 1.64% | 40,374 |
| Jan 7, 2026 | 86.22 | 86.22 | 85.26 | 85.60 | 85.60 | -0.63% | 70,023 |
| Jan 6, 2026 | 85.13 | 86.26 | 85.13 | 86.14 | 86.14 | 0.88% | 79,579 |
| Jan 5, 2026 | 84.74 | 85.92 | 84.74 | 85.39 | 85.39 | 0.76% | 42,038 |
| Jan 2, 2026 | 84.46 | 85.00 | 83.63 | 84.75 | 84.75 | 0.63% | 47,047 |
| Dec 31, 2025 | 84.94 | 85.15 | 84.22 | 84.22 | 84.22 | -1.06% | 50,011 |
| Dec 30, 2025 | 85.45 | 85.45 | 85.02 | 85.12 | 85.12 | -0.26% | 55,676 |
| Dec 29, 2025 | 85.48 | 85.58 | 85.19 | 85.34 | 85.34 | -0.21% | 33,868 |
| Dec 26, 2025 | 85.62 | 85.69 | 85.26 | 85.52 | 85.52 | -0.19% | 31,860 |
| 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 |