ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
62.99
-0.35 (-0.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

SMDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202563.0763.0762.4062.9962.99-0.55%26,188
Apr 24, 202562.8663.4262.4163.3463.340.91%26,788
Apr 23, 202563.7463.8662.5362.7762.770.54%37,578
Apr 22, 202561.8162.5661.3162.4362.432.23%56,639
Apr 21, 202561.5261.5260.5261.0761.07-1.42%48,578
Apr 17, 202561.7162.2661.6461.9561.950.75%26,668
Apr 16, 202561.7061.9961.1061.4961.49-0.52%115,768
Apr 15, 202561.5262.1661.5261.8161.810.31%21,257
Apr 14, 202561.5361.7960.6661.6261.621.32%30,732
Apr 11, 202559.9660.9259.4560.8260.820.73%50,000
Apr 10, 202561.0061.2059.3860.3860.38-2.82%30,426
Apr 9, 202558.2962.7857.9862.1362.135.39%73,305
Apr 8, 202561.6961.6958.4258.9558.95-1.55%73,923
Apr 7, 202559.2262.4158.5059.8859.88-1.99%71,654
Apr 4, 202561.3461.8260.2361.1061.10-3.13%55,735
Apr 3, 202563.9764.5963.0063.0763.07-4.71%47,171
Apr 2, 202565.1366.2265.1366.1966.190.70%18,435
Apr 1, 202565.5865.9564.9165.7365.730.21%31,802
Mar 31, 202565.0265.8265.0265.5965.590.09%29,056
Mar 28, 202566.2266.4565.1765.5365.53-1.18%32,123
Mar 27, 202566.2566.5266.0066.3266.320.14%24,008
Mar 26, 202566.2766.6866.0166.2266.22-0.45%23,021
Mar 25, 202567.0967.0966.3466.5266.13-0.69%19,569
Mar 24, 202566.5567.0066.4066.9966.591.83%20,642
Mar 21, 202566.0666.2465.5865.7865.39-1.16%18,421
Mar 20, 202566.6267.2166.5566.5566.16-0.83%24,075
Mar 19, 202566.9667.3366.4867.1166.720.36%20,747
Mar 18, 202566.9166.9566.5366.8766.48-0.33%19,400
Mar 17, 202566.7067.1666.7067.0966.700.66%18,301
Mar 14, 202565.9466.6765.8466.6566.261.88%56,185
Mar 13, 202565.9766.1465.4065.4265.04-0.68%23,563
Mar 12, 202566.7366.7365.6065.8765.48-0.73%34,344
Mar 11, 202567.0167.2366.1466.3565.96-0.79%22,065
Mar 10, 202567.2268.1266.6766.8866.49-1.30%40,035
Mar 7, 202567.0567.9867.0567.7667.360.70%117,744
Mar 6, 202566.6867.5166.6667.2966.900.10%29,243
Mar 5, 202567.3167.6166.6567.2266.83-0.03%29,228
Mar 4, 202568.0168.1167.2467.2466.85-1.71%38,179
Mar 3, 202569.1369.2168.0868.4168.01-0.58%20,139
Feb 28, 202568.5168.8168.2068.8168.410.53%12,751
Feb 27, 202568.7168.7168.3668.4568.05-0.60%25,908
Feb 26, 202569.1769.4068.6368.8668.46-0.42%15,082
Feb 25, 202568.5669.4268.5669.1568.741.07%34,711
Feb 24, 202568.9968.9968.3868.4268.02-0.25%26,816
Feb 21, 202570.0370.0368.4768.5968.19-1.21%53,711
Feb 20, 202569.6669.6669.0869.4369.02-0.66%22,469
Feb 19, 202569.4970.1369.4969.8969.48-17,411
Feb 18, 202569.3269.9969.3269.8969.480.89%19,412
Feb 14, 202570.1770.2669.1669.2868.87-0.28%15,759
Feb 13, 202568.9969.4868.9369.4769.060.99%30,262