ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
66.50
-0.15 (-0.22%)
At close: Aug 21, 2025, 4:00 PM
66.50
0.00 (0.00%)
After-hours: Aug 21, 2025, 6:30 PM EDT
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 66.38 | 66.70 | 66.34 | 66.62 | - | -0.05% | 5,450 |
| Aug 20, 2025 | 67.04 | 67.22 | 66.56 | 66.65 | 66.65 | -0.45% | 20,010 |
| Aug 19, 2025 | 66.50 | 67.28 | 66.45 | 66.95 | 66.95 | 0.68% | 12,541 |
| Aug 18, 2025 | 66.45 | 66.54 | 66.40 | 66.50 | 66.50 | 0.29% | 8,464 |
| Aug 15, 2025 | 67.07 | 67.07 | 66.22 | 66.31 | 66.31 | -1.05% | 24,939 |
| Aug 14, 2025 | 67.18 | 67.18 | 66.60 | 67.02 | 67.02 | -1.14% | 17,895 |
| Aug 13, 2025 | 66.69 | 67.87 | 66.69 | 67.79 | 67.79 | 1.77% | 10,363 |
| Aug 12, 2025 | 65.06 | 66.61 | 65.06 | 66.61 | 66.61 | 2.89% | 11,939 |
| Aug 11, 2025 | 64.65 | 64.82 | 64.45 | 64.74 | 64.74 | 0.13% | 16,234 |
| Aug 8, 2025 | 64.87 | 64.90 | 64.53 | 64.66 | 64.66 | 0.23% | 15,902 |
| Aug 7, 2025 | 65.13 | 65.13 | 64.35 | 64.51 | 64.51 | -0.56% | 11,738 |
| Aug 6, 2025 | 65.18 | 65.18 | 64.87 | 64.88 | 64.88 | -0.46% | 13,273 |
| Aug 5, 2025 | 64.94 | 65.22 | 64.60 | 65.17 | 65.17 | 0.72% | 21,800 |
| Aug 4, 2025 | 64.07 | 64.76 | 64.06 | 64.71 | 64.71 | 1.14% | 12,981 |
| Aug 1, 2025 | 64.37 | 64.37 | 63.50 | 63.98 | 63.98 | -1.15% | 13,568 |
| Jul 31, 2025 | 64.99 | 65.01 | 64.69 | 64.72 | 64.72 | -0.87% | 29,998 |
| Jul 30, 2025 | 66.02 | 66.19 | 65.10 | 65.29 | 65.29 | -1.08% | 18,212 |
| Jul 29, 2025 | 66.42 | 66.42 | 65.88 | 66.00 | 66.00 | -0.12% | 12,651 |
| Jul 28, 2025 | 66.33 | 66.37 | 66.03 | 66.08 | 66.08 | -0.31% | 14,659 |
| Jul 25, 2025 | 66.14 | 66.30 | 65.89 | 66.28 | 66.28 | 0.47% | 12,986 |
| Jul 24, 2025 | 66.82 | 66.82 | 65.97 | 65.97 | 65.97 | -1.52% | 6,018 |
| Jul 23, 2025 | 66.92 | 66.99 | 66.59 | 66.99 | 66.99 | 0.53% | 8,496 |
| Jul 22, 2025 | 66.06 | 67.01 | 66.06 | 66.64 | 66.64 | 0.82% | 26,542 |
| Jul 21, 2025 | 66.33 | 66.74 | 66.10 | 66.10 | 66.10 | 0.03% | 16,996 |
| Jul 18, 2025 | 66.86 | 66.86 | 66.04 | 66.08 | 66.08 | -0.68% | 14,959 |
| Jul 17, 2025 | 66.03 | 66.68 | 66.03 | 66.53 | 66.53 | 0.74% | 23,328 |
| Jul 16, 2025 | 66.07 | 66.14 | 65.14 | 66.04 | 66.04 | 0.49% | 24,773 |
| Jul 15, 2025 | 67.35 | 67.35 | 65.72 | 65.72 | 65.72 | -2.36% | 8,667 |
| Jul 14, 2025 | 66.89 | 67.31 | 66.87 | 67.31 | 67.31 | 0.39% | 13,564 |
| Jul 11, 2025 | 67.43 | 67.43 | 66.98 | 67.05 | 67.05 | -1.18% | 15,777 |
| Jul 10, 2025 | 67.24 | 68.23 | 67.24 | 67.85 | 67.85 | 0.73% | 15,194 |
| Jul 9, 2025 | 67.50 | 67.50 | 66.84 | 67.36 | 67.36 | 0.30% | 15,462 |
| Jul 8, 2025 | 66.92 | 67.66 | 66.76 | 67.16 | 67.16 | 0.60% | 29,236 |
| Jul 7, 2025 | 67.42 | 67.87 | 66.72 | 66.76 | 66.76 | -1.49% | 24,391 |
| Jul 3, 2025 | 67.47 | 67.92 | 67.41 | 67.77 | 67.77 | 0.56% | 21,751 |
| Jul 2, 2025 | 66.70 | 67.41 | 66.57 | 67.39 | 67.39 | 1.16% | 17,060 |
| Jul 1, 2025 | 65.01 | 67.39 | 64.95 | 66.62 | 66.62 | 2.40% | 44,083 |
| Jun 30, 2025 | 65.44 | 65.44 | 64.87 | 65.06 | 65.06 | -0.43% | 18,114 |
| Jun 27, 2025 | 65.66 | 65.79 | 65.08 | 65.34 | 65.34 | -0.12% | 17,018 |
| Jun 26, 2025 | 64.61 | 65.42 | 64.51 | 65.42 | 65.42 | 1.69% | 12,910 |
| Jun 25, 2025 | 65.10 | 65.10 | 64.29 | 64.33 | 64.33 | -1.79% | 15,506 |
| Jun 24, 2025 | 65.34 | 65.77 | 65.31 | 65.50 | 65.12 | 0.72% | 35,934 |
| Jun 23, 2025 | 63.53 | 65.03 | 63.53 | 65.03 | 64.65 | 2.54% | 33,873 |
| Jun 20, 2025 | 64.00 | 64.06 | 63.40 | 63.42 | 63.05 | -0.31% | 19,398 |
| Jun 18, 2025 | 63.36 | 64.07 | 63.36 | 63.62 | 63.25 | 0.18% | 17,738 |
| Jun 17, 2025 | 63.63 | 63.89 | 63.47 | 63.51 | 63.13 | -0.66% | 25,527 |
| Jun 16, 2025 | 64.42 | 64.56 | 63.90 | 63.93 | 63.56 | 0.14% | 12,403 |
| Jun 13, 2025 | 64.57 | 64.58 | 63.79 | 63.84 | 63.47 | -1.94% | 23,082 |
| Jun 12, 2025 | 65.00 | 65.11 | 64.72 | 65.10 | 64.72 | -0.18% | 21,796 |
| Jun 11, 2025 | 65.97 | 65.97 | 65.21 | 65.22 | 64.84 | -0.82% | 13,129 |