ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
67.04
-0.24 (-0.36%)
At close: Dec 29, 2025, 4:00 PM EST
67.04
0.00 (0.00%)
After-hours: Dec 29, 2025, 4:10 PM EST
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 67.13 | 67.47 | 66.94 | 67.13 | - | -0.22% | 9,629 |
| Dec 26, 2025 | 67.43 | 67.43 | 67.12 | 67.28 | 67.28 | -0.22% | 835 |
| Dec 24, 2025 | 67.18 | 67.43 | 67.16 | 67.43 | 67.43 | -0.52% | 16,010 |
| Dec 23, 2025 | 67.99 | 68.19 | 67.78 | 67.78 | 67.23 | -0.46% | 29,315 |
| Dec 22, 2025 | 67.98 | 68.40 | 67.98 | 68.09 | 67.53 | 0.13% | 11,303 |
| Dec 19, 2025 | 68.79 | 68.80 | 67.86 | 68.00 | 67.45 | -1.41% | 16,318 |
| Dec 18, 2025 | 68.89 | 69.23 | 68.80 | 68.97 | 68.41 | 0.15% | 14,353 |
| Dec 17, 2025 | 68.68 | 69.23 | 68.68 | 68.87 | 68.31 | 0.28% | 15,195 |
| Dec 16, 2025 | 68.79 | 69.01 | 68.42 | 68.68 | 68.12 | -0.28% | 15,396 |
| Dec 15, 2025 | 69.02 | 69.11 | 68.44 | 68.87 | 68.31 | 0.38% | 13,407 |
| Dec 12, 2025 | 68.88 | 68.98 | 68.43 | 68.61 | 68.05 | -0.09% | 10,129 |
| Dec 11, 2025 | 68.10 | 68.93 | 68.10 | 68.67 | 68.11 | 0.87% | 15,354 |
| Dec 10, 2025 | 66.59 | 68.35 | 66.59 | 68.08 | 67.52 | 2.24% | 26,669 |
| Dec 9, 2025 | 66.49 | 67.02 | 66.49 | 66.59 | 66.05 | 0.12% | 10,976 |
| Dec 8, 2025 | 66.81 | 66.98 | 66.47 | 66.51 | 65.97 | -0.40% | 13,306 |
| Dec 5, 2025 | 67.03 | 67.03 | 66.69 | 66.78 | 66.24 | -0.31% | 8,828 |
| Dec 4, 2025 | 67.37 | 67.47 | 66.96 | 66.99 | 66.44 | -0.59% | 14,642 |
| Dec 3, 2025 | 66.83 | 67.48 | 66.83 | 67.39 | 66.84 | 1.10% | 23,633 |
| Dec 2, 2025 | 66.92 | 66.98 | 66.54 | 66.66 | 66.12 | -0.25% | 21,253 |
| Dec 1, 2025 | 66.37 | 67.10 | 66.37 | 66.83 | 66.28 | -0.06% | 20,797 |
| Nov 28, 2025 | 66.89 | 66.89 | 66.71 | 66.87 | 66.33 | -0.28% | 3,808 |
| Nov 26, 2025 | 67.05 | 67.46 | 67.00 | 67.06 | 66.51 | 0.03% | 13,358 |
| Nov 25, 2025 | 65.82 | 67.26 | 65.82 | 67.04 | 66.50 | 2.34% | 73,983 |
| Nov 24, 2025 | 65.62 | 65.71 | 65.27 | 65.51 | 64.98 | -0.27% | 18,206 |
| Nov 21, 2025 | 64.18 | 66.01 | 64.18 | 65.69 | 65.15 | 2.62% | 20,522 |
| Nov 20, 2025 | 64.53 | 64.89 | 64.01 | 64.01 | 63.49 | -0.19% | 26,019 |
| Nov 19, 2025 | 64.31 | 64.40 | 63.86 | 64.13 | 63.61 | -0.25% | 26,872 |
| Nov 18, 2025 | 63.89 | 64.48 | 63.89 | 64.29 | 63.77 | 0.24% | 29,975 |
| Nov 17, 2025 | 65.28 | 65.38 | 64.14 | 64.14 | 63.61 | -1.90% | 88,735 |
| Nov 14, 2025 | 65.17 | 65.38 | 64.80 | 65.38 | 64.84 | -0.25% | 27,764 |
| Nov 13, 2025 | 65.85 | 66.11 | 65.45 | 65.54 | 65.01 | -0.64% | 17,366 |
| Nov 12, 2025 | 66.08 | 66.57 | 65.96 | 65.96 | 65.42 | -0.20% | 17,048 |
| Nov 11, 2025 | 65.86 | 66.13 | 65.79 | 66.10 | 65.56 | 0.50% | 13,418 |
| Nov 10, 2025 | 65.91 | 66.00 | 65.39 | 65.77 | 65.23 | 0.37% | 19,586 |
| Nov 7, 2025 | 64.87 | 65.57 | 64.87 | 65.53 | 65.00 | 0.74% | 24,449 |
| Nov 6, 2025 | 65.61 | 65.72 | 65.01 | 65.05 | 64.52 | -1.32% | 19,900 |
| Nov 5, 2025 | 65.39 | 66.05 | 65.33 | 65.92 | 65.38 | 1.17% | 23,632 |
| Nov 4, 2025 | 64.77 | 65.29 | 64.77 | 65.16 | 64.62 | -0.07% | 18,488 |
| Nov 3, 2025 | 64.93 | 65.20 | 64.28 | 65.20 | 64.67 | 0.17% | 12,690 |
| Oct 31, 2025 | 65.00 | 65.16 | 64.38 | 65.09 | 64.56 | 0.15% | 27,837 |
| Oct 30, 2025 | 64.98 | 65.67 | 64.89 | 64.99 | 64.46 | -0.41% | 28,122 |
| Oct 29, 2025 | 66.39 | 66.52 | 65.04 | 65.26 | 64.73 | -2.00% | 16,274 |
| Oct 28, 2025 | 66.81 | 66.81 | 66.17 | 66.60 | 66.05 | -0.45% | 19,405 |
| Oct 27, 2025 | 67.39 | 67.39 | 66.80 | 66.89 | 66.35 | -0.29% | 14,577 |
| Oct 24, 2025 | 67.34 | 67.34 | 67.01 | 67.09 | 66.54 | 0.61% | 12,740 |
| Oct 23, 2025 | 66.89 | 66.89 | 66.25 | 66.68 | 66.14 | -0.09% | 18,017 |
| Oct 22, 2025 | 66.71 | 67.26 | 66.63 | 66.74 | 66.20 | -0.10% | 28,260 |
| Oct 21, 2025 | 66.63 | 66.93 | 66.63 | 66.81 | 66.27 | -0.03% | 20,941 |
| Oct 20, 2025 | 66.15 | 66.83 | 66.15 | 66.83 | 66.28 | 1.50% | 11,833 |
| Oct 17, 2025 | 65.59 | 65.87 | 65.59 | 65.84 | 65.30 | 0.49% | 6,158 |