ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
65.22
-0.54 (-0.82%)
Jun 11, 2025, 4:00 PM - Market closed
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 65.97 | 65.97 | 65.21 | 65.22 | 65.22 | -0.82% | 13,129 |
| Jun 10, 2025 | 65.40 | 65.92 | 65.40 | 65.76 | 65.76 | 0.78% | 10,078 |
| Jun 9, 2025 | 64.87 | 65.56 | 64.74 | 65.25 | 65.25 | 1.13% | 14,174 |
| Jun 6, 2025 | 64.63 | 64.69 | 64.21 | 64.52 | 64.52 | 0.99% | 24,665 |
| Jun 5, 2025 | 64.14 | 64.14 | 63.46 | 63.89 | 63.89 | -0.15% | 24,409 |
| Jun 4, 2025 | 64.49 | 64.49 | 63.98 | 63.99 | 63.99 | -0.83% | 16,831 |
| Jun 3, 2025 | 63.92 | 64.68 | 63.66 | 64.52 | 64.52 | 1.10% | 22,514 |
| Jun 2, 2025 | 64.32 | 64.32 | 63.59 | 63.82 | 63.82 | -0.76% | 19,217 |
| May 30, 2025 | 64.17 | 64.63 | 64.17 | 64.31 | 64.31 | -0.22% | 27,195 |
| May 29, 2025 | 64.24 | 64.45 | 63.83 | 64.45 | 64.45 | 0.84% | 16,505 |
| May 28, 2025 | 64.74 | 64.76 | 63.91 | 63.91 | 63.91 | -1.40% | 27,051 |
| May 27, 2025 | 63.96 | 64.85 | 63.80 | 64.82 | 64.82 | 2.32% | 38,753 |
| May 23, 2025 | 62.94 | 63.52 | 62.80 | 63.35 | 63.35 | -0.27% | 42,004 |
| May 22, 2025 | 63.70 | 63.92 | 63.31 | 63.52 | 63.52 | -0.64% | 42,538 |
| May 21, 2025 | 65.25 | 65.25 | 63.91 | 63.93 | 63.93 | -2.64% | 29,417 |
| May 20, 2025 | 65.77 | 65.94 | 65.61 | 65.66 | 65.66 | -0.32% | 26,360 |
| May 19, 2025 | 65.25 | 65.90 | 65.25 | 65.87 | 65.87 | -0.06% | 20,571 |
| May 16, 2025 | 65.50 | 65.98 | 65.43 | 65.91 | 65.91 | 0.47% | 28,791 |
| May 15, 2025 | 64.92 | 65.60 | 64.92 | 65.60 | 65.60 | 1.23% | 20,946 |
| May 14, 2025 | 65.41 | 65.41 | 64.66 | 64.80 | 64.80 | -1.14% | 18,683 |
| May 13, 2025 | 65.72 | 65.84 | 65.47 | 65.55 | 65.55 | -0.08% | 23,980 |
| May 12, 2025 | 65.81 | 66.10 | 65.36 | 65.60 | 65.60 | 2.53% | 28,562 |
| May 9, 2025 | 64.23 | 64.23 | 63.77 | 63.98 | 63.98 | -0.27% | 19,868 |
| May 8, 2025 | 63.53 | 64.37 | 63.31 | 64.15 | 64.15 | 1.68% | 23,228 |
| May 7, 2025 | 63.61 | 63.72 | 62.92 | 63.09 | 63.09 | -0.41% | 25,640 |
| May 6, 2025 | 63.39 | 63.63 | 63.05 | 63.35 | 63.35 | -0.50% | 16,996 |
| May 5, 2025 | 63.77 | 64.20 | 63.55 | 63.67 | 63.67 | -0.69% | 22,393 |
| May 2, 2025 | 63.94 | 64.21 | 63.49 | 64.11 | 64.11 | 1.44% | 22,936 |
| May 1, 2025 | 63.13 | 63.63 | 62.54 | 63.20 | 63.20 | 0.22% | 46,054 |
| Apr 30, 2025 | 63.08 | 63.26 | 62.15 | 63.06 | 63.06 | -1.05% | 28,640 |
| Apr 29, 2025 | 63.01 | 63.87 | 62.99 | 63.73 | 63.73 | 0.81% | 12,167 |
| Apr 28, 2025 | 63.19 | 63.23 | 62.59 | 63.22 | 63.22 | 0.37% | 25,426 |
| Apr 25, 2025 | 63.07 | 63.07 | 62.40 | 62.99 | 62.99 | -0.55% | 26,188 |
| Apr 24, 2025 | 62.86 | 63.42 | 62.41 | 63.34 | 63.34 | 0.91% | 26,788 |
| Apr 23, 2025 | 63.74 | 63.86 | 62.53 | 62.77 | 62.77 | 0.54% | 37,578 |
| Apr 22, 2025 | 61.81 | 62.56 | 61.31 | 62.43 | 62.43 | 2.23% | 56,639 |
| Apr 21, 2025 | 61.52 | 61.52 | 60.52 | 61.07 | 61.07 | -1.42% | 48,578 |
| Apr 17, 2025 | 61.71 | 62.26 | 61.64 | 61.95 | 61.95 | 0.75% | 26,668 |
| Apr 16, 2025 | 61.70 | 61.99 | 61.10 | 61.49 | 61.49 | -0.52% | 115,768 |
| Apr 15, 2025 | 61.52 | 62.16 | 61.52 | 61.81 | 61.81 | 0.31% | 21,257 |
| Apr 14, 2025 | 61.53 | 61.79 | 60.66 | 61.62 | 61.62 | 1.32% | 30,732 |
| Apr 11, 2025 | 59.96 | 60.92 | 59.45 | 60.82 | 60.82 | 0.73% | 50,000 |
| Apr 10, 2025 | 61.00 | 61.20 | 59.38 | 60.38 | 60.38 | -2.82% | 30,426 |
| Apr 9, 2025 | 58.29 | 62.78 | 57.98 | 62.13 | 62.13 | 5.39% | 73,305 |
| Apr 8, 2025 | 61.69 | 61.69 | 58.42 | 58.95 | 58.95 | -1.55% | 73,923 |
| Apr 7, 2025 | 59.22 | 62.41 | 58.50 | 59.88 | 59.88 | -1.99% | 71,654 |
| Apr 4, 2025 | 61.34 | 61.82 | 60.23 | 61.10 | 61.10 | -3.13% | 55,735 |
| Apr 3, 2025 | 63.97 | 64.59 | 63.00 | 63.07 | 63.07 | -4.71% | 47,171 |
| Apr 2, 2025 | 65.13 | 66.22 | 65.13 | 66.19 | 66.19 | 0.70% | 18,435 |
| Apr 1, 2025 | 65.58 | 65.95 | 64.91 | 65.73 | 65.73 | 0.21% | 31,802 |