ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
64.72
-0.57 (-0.87%)
At close: Jul 31, 2025, 4:00 PM
64.72
0.00 (0.00%)
After-hours: Jul 31, 2025, 8:00 PM EDT

Envestnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202564.9965.0164.6964.7264.72-0.87%29,996
Jul 30, 202566.0266.1965.1065.2965.29-1.08%18,212
Jul 29, 202566.4266.4265.8866.0066.00-0.12%12,651
Jul 28, 202566.3366.3766.0366.0866.08-0.31%14,659
Jul 25, 202566.1466.3065.8966.2866.280.47%12,986
Jul 24, 202566.8266.8265.9765.9765.97-1.52%6,018
Jul 23, 202566.9266.9966.5966.9966.990.53%8,496
Jul 22, 202566.0667.0166.0666.6466.640.82%26,542
Jul 21, 202566.3366.7466.1066.1066.100.03%16,996
Jul 18, 202566.8666.8666.0466.0866.08-0.68%14,959
Jul 17, 202566.0366.6866.0366.5366.530.74%23,328
Jul 16, 202566.0766.1465.1466.0466.040.49%24,773
Jul 15, 202567.3567.3565.7265.7265.72-2.36%8,667
Jul 14, 202566.8967.3166.8767.3167.310.39%13,564
Jul 11, 202567.4367.4366.9867.0567.05-1.18%15,777
Jul 10, 202567.2468.2367.2467.8567.850.73%15,194
Jul 9, 202567.5067.5066.8467.3667.360.30%15,462
Jul 8, 202566.9267.6666.7667.1667.160.60%29,236
Jul 7, 202567.4267.8766.7266.7666.76-1.49%24,391
Jul 3, 202567.4767.9267.4167.7767.770.56%21,751
Jul 2, 202566.7067.4166.5767.3967.391.16%17,060
Jul 1, 202565.0167.3964.9566.6266.622.40%44,083
Jun 30, 202565.4465.4464.8765.0665.06-0.43%18,114
Jun 27, 202565.6665.7965.0865.3465.34-0.12%17,018
Jun 26, 202564.6165.4264.5165.4265.421.69%12,910
Jun 25, 202565.1065.1064.2964.3364.33-1.79%15,506
Jun 24, 202565.3465.7765.3165.5065.120.72%35,934
Jun 23, 202563.5365.0363.5365.0364.652.54%33,873
Jun 20, 202564.0064.0663.4063.4263.05-0.31%19,398
Jun 18, 202563.3664.0763.3663.6263.250.18%17,738
Jun 17, 202563.6363.8963.4763.5163.13-0.66%25,527
Jun 16, 202564.4264.5663.9063.9363.560.14%12,403
Jun 13, 202564.5764.5863.7963.8463.47-1.94%23,082
Jun 12, 202565.0065.1164.7265.1064.72-0.18%21,796
Jun 11, 202565.9765.9765.2165.2264.84-0.82%13,129
Jun 10, 202565.4065.9265.4065.7665.380.78%10,078
Jun 9, 202564.8765.5664.7465.2564.871.13%14,174
Jun 6, 202564.6364.6964.2164.5264.140.99%24,665
Jun 5, 202564.1464.1463.4663.8963.52-0.15%24,409
Jun 4, 202564.4964.4963.9863.9963.61-0.83%16,831
Jun 3, 202563.9264.6863.6664.5264.141.10%22,514
Jun 2, 202564.3264.3263.5963.8263.45-0.76%19,217
May 30, 202564.1764.6364.1764.3163.93-0.22%27,195
May 29, 202564.2464.4563.8364.4564.070.84%16,505
May 28, 202564.7464.7663.9163.9163.54-1.40%27,051
May 27, 202563.9664.8563.8064.8264.442.32%38,753
May 23, 202562.9463.5262.8063.3562.98-0.27%42,004
May 22, 202563.7063.9263.3163.5263.15-0.64%42,538
May 21, 202565.2565.2563.9163.9363.56-2.64%29,417
May 20, 202565.7765.9465.6165.6665.28-0.32%26,360