ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
68.59
-0.84 (-1.21%)
Feb 21, 2025, 4:00 PM EST - Market closed
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 70.03 | 70.03 | 68.47 | 68.59 | 68.59 | -1.21% | 53,691 |
| Feb 20, 2025 | 69.66 | 69.66 | 69.08 | 69.43 | 69.43 | -0.66% | 22,469 |
| Feb 19, 2025 | 69.49 | 70.13 | 69.49 | 69.89 | 69.89 | - | 17,411 |
| Feb 18, 2025 | 69.32 | 69.99 | 69.32 | 69.89 | 69.89 | 0.89% | 19,412 |
| Feb 14, 2025 | 70.17 | 70.26 | 69.16 | 69.28 | 69.28 | -0.28% | 15,759 |
| Feb 13, 2025 | 68.99 | 69.48 | 68.93 | 69.47 | 69.47 | 0.99% | 30,262 |
| Feb 12, 2025 | 68.83 | 69.22 | 68.76 | 68.79 | 68.79 | -1.42% | 21,602 |
| Feb 11, 2025 | 68.60 | 69.78 | 68.60 | 69.78 | 69.78 | 1.20% | 19,593 |
| Feb 10, 2025 | 69.15 | 69.15 | 68.67 | 68.95 | 68.95 | 0.23% | 18,438 |
| Feb 7, 2025 | 69.64 | 69.65 | 68.57 | 68.79 | 68.79 | -1.28% | 23,603 |
| Feb 6, 2025 | 69.69 | 69.73 | 69.30 | 69.68 | 69.68 | 0.52% | 25,781 |
| Feb 5, 2025 | 68.85 | 69.32 | 68.85 | 69.32 | 69.32 | 0.99% | 20,843 |
| Feb 4, 2025 | 67.81 | 68.68 | 67.73 | 68.64 | 68.64 | 0.97% | 31,333 |
| Feb 3, 2025 | 67.60 | 68.44 | 67.21 | 67.98 | 67.98 | -1.19% | 33,214 |
| Jan 31, 2025 | 68.95 | 69.52 | 68.56 | 68.80 | 68.80 | -0.28% | 24,830 |
| Jan 30, 2025 | 68.87 | 69.47 | 68.62 | 68.99 | 68.99 | 0.74% | 27,958 |
| Jan 29, 2025 | 68.64 | 69.17 | 68.26 | 68.48 | 68.48 | -0.41% | 38,485 |
| Jan 28, 2025 | 69.11 | 69.39 | 68.68 | 68.76 | 68.76 | -0.62% | 16,632 |
| Jan 27, 2025 | 68.11 | 69.41 | 68.11 | 69.19 | 69.19 | 1.44% | 30,268 |
| Jan 24, 2025 | 67.98 | 68.44 | 67.88 | 68.21 | 68.21 | -0.09% | 31,196 |
| Jan 23, 2025 | 67.99 | 68.39 | 67.95 | 68.27 | 68.27 | 0.26% | 21,376 |
| Jan 22, 2025 | 69.05 | 69.05 | 68.02 | 68.09 | 68.09 | -1.60% | 19,383 |
| Jan 21, 2025 | 68.74 | 69.32 | 68.74 | 69.20 | 69.20 | 1.48% | 16,000 |
| Jan 17, 2025 | 68.40 | 68.49 | 67.99 | 68.19 | 68.19 | 0.40% | 16,334 |
| Jan 16, 2025 | 67.53 | 68.09 | 67.45 | 67.92 | 67.92 | 0.47% | 33,992 |
| Jan 15, 2025 | 68.28 | 68.28 | 67.22 | 67.60 | 67.60 | 1.33% | 20,521 |
| Jan 14, 2025 | 65.91 | 66.71 | 65.84 | 66.71 | 66.71 | 1.94% | 39,489 |
| Jan 13, 2025 | 64.15 | 65.49 | 64.15 | 65.44 | 65.44 | 1.30% | 45,093 |
| Jan 10, 2025 | 65.35 | 65.35 | 64.17 | 64.60 | 64.60 | -2.39% | 64,179 |
| Jan 8, 2025 | 65.87 | 66.21 | 65.30 | 66.18 | 66.18 | 0.29% | 37,170 |
| Jan 7, 2025 | 66.75 | 66.83 | 65.67 | 65.99 | 65.99 | -0.89% | 24,116 |
| Jan 6, 2025 | 67.50 | 67.54 | 66.57 | 66.58 | 66.58 | -1.04% | 26,382 |
| Jan 3, 2025 | 67.03 | 67.39 | 66.43 | 67.28 | 67.28 | 0.85% | 19,574 |
| Jan 2, 2025 | 68.17 | 68.17 | 66.66 | 66.71 | 66.71 | -1.42% | 42,427 |
| Dec 31, 2024 | 67.97 | 68.18 | 67.45 | 67.67 | 67.67 | 0.10% | 22,328 |
| Dec 30, 2024 | 67.33 | 67.78 | 66.98 | 67.60 | 67.60 | -0.25% | 36,465 |
| Dec 27, 2024 | 68.35 | 68.63 | 67.41 | 67.77 | 67.77 | -1.27% | 19,094 |
| Dec 26, 2024 | 68.08 | 68.67 | 67.84 | 68.64 | 68.64 | 0.37% | 26,670 |
| Dec 24, 2024 | 68.02 | 68.39 | 67.70 | 68.39 | 68.39 | 0.78% | 10,862 |
| Dec 23, 2024 | 67.96 | 68.14 | 67.63 | 67.86 | 67.86 | -1.45% | 49,344 |
| Dec 20, 2024 | 68.40 | 69.63 | 68.40 | 68.86 | 68.32 | 0.38% | 44,778 |
| Dec 19, 2024 | 69.34 | 69.91 | 68.59 | 68.60 | 68.06 | -0.25% | 35,102 |
| Dec 18, 2024 | 72.11 | 72.23 | 68.44 | 68.77 | 68.23 | -4.11% | 46,358 |
| Dec 17, 2024 | 72.51 | 72.72 | 71.65 | 71.72 | 71.15 | -1.47% | 55,904 |
| Dec 16, 2024 | 72.84 | 73.03 | 72.60 | 72.79 | 72.22 | -0.16% | 23,255 |
| Dec 13, 2024 | 73.14 | 73.14 | 72.47 | 72.91 | 72.34 | -0.42% | 21,450 |
| Dec 12, 2024 | 73.73 | 73.78 | 73.18 | 73.22 | 72.64 | -0.72% | 34,463 |
| Dec 11, 2024 | 74.13 | 74.21 | 73.75 | 73.75 | 73.17 | 0.24% | 21,612 |
| Dec 10, 2024 | 73.42 | 74.17 | 72.80 | 73.57 | 72.99 | 0.25% | 25,865 |
| Dec 9, 2024 | 73.78 | 74.20 | 73.39 | 73.39 | 72.81 | -0.19% | 16,763 |
| Dec 6, 2024 | 74.06 | 74.06 | 73.31 | 73.53 | 72.95 | -0.12% | 25,225 |
| Dec 5, 2024 | 74.30 | 74.43 | 73.62 | 73.62 | 73.04 | -0.89% | 25,979 |
| Dec 4, 2024 | 74.16 | 74.39 | 73.77 | 74.28 | 73.69 | 0.23% | 26,438 |
| Dec 3, 2024 | 74.74 | 75.04 | 74.00 | 74.11 | 73.53 | -0.94% | 17,558 |
| Dec 2, 2024 | 74.87 | 75.12 | 74.15 | 74.81 | 74.22 | -0.11% | 33,619 |
| Nov 29, 2024 | 75.12 | 75.30 | 74.61 | 74.89 | 74.30 | 0.17% | 13,170 |
| Nov 27, 2024 | 75.47 | 75.83 | 74.73 | 74.76 | 74.17 | -0.32% | 44,792 |
| Nov 26, 2024 | 75.70 | 75.70 | 74.75 | 75.00 | 74.41 | -1.16% | 34,858 |
| Nov 25, 2024 | 75.78 | 76.90 | 75.65 | 75.88 | 75.28 | 1.21% | 56,979 |
| Nov 22, 2024 | 74.10 | 75.07 | 74.10 | 74.97 | 74.38 | 1.72% | 26,697 |
| Nov 21, 2024 | 73.00 | 73.92 | 72.89 | 73.70 | 73.12 | 1.45% | 24,042 |
| Nov 20, 2024 | 72.61 | 72.65 | 71.99 | 72.65 | 72.08 | 0.03% | 26,424 |
| Nov 19, 2024 | 72.12 | 72.66 | 71.92 | 72.63 | 72.06 | -0.22% | 27,598 |
| Nov 18, 2024 | 72.97 | 73.39 | 72.73 | 72.79 | 72.22 | -0.08% | 23,463 |
| Nov 15, 2024 | 72.98 | 73.43 | 72.52 | 72.85 | 72.28 | -0.25% | 22,568 |
| Nov 14, 2024 | 73.88 | 73.88 | 72.84 | 73.03 | 72.45 | -0.80% | 35,228 |
| Nov 13, 2024 | 74.30 | 74.72 | 73.52 | 73.62 | 73.04 | -0.37% | 47,906 |
| Nov 12, 2024 | 74.48 | 74.99 | 73.78 | 73.89 | 73.31 | -1.26% | 39,275 |
| Nov 11, 2024 | 74.35 | 75.29 | 74.35 | 74.83 | 74.24 | 1.63% | 39,428 |
| Nov 8, 2024 | 73.19 | 73.84 | 73.01 | 73.63 | 73.05 | 0.81% | 32,377 |
| Nov 7, 2024 | 74.31 | 74.31 | 72.95 | 73.04 | 72.46 | -1.89% | 50,011 |
| Nov 6, 2024 | 72.52 | 74.65 | 72.52 | 74.45 | 73.86 | 7.31% | 75,530 |
| Nov 5, 2024 | 68.17 | 69.44 | 68.12 | 69.38 | 68.83 | 1.61% | 18,404 |
| Nov 4, 2024 | 68.11 | 68.45 | 67.95 | 68.28 | 67.74 | 0.31% | 120,628 |
| Nov 1, 2024 | 68.54 | 68.68 | 68.04 | 68.07 | 67.53 | -0.03% | 11,227 |
| Oct 31, 2024 | 68.93 | 68.97 | 68.04 | 68.09 | 67.55 | -1.25% | 20,583 |
| Oct 30, 2024 | 68.68 | 69.81 | 68.68 | 68.95 | 68.41 | 0.28% | 35,352 |
| Oct 29, 2024 | 68.77 | 68.83 | 68.43 | 68.76 | 68.22 | -0.64% | 18,373 |
| Oct 28, 2024 | 68.54 | 69.26 | 68.54 | 69.20 | 68.65 | 1.69% | 20,973 |
| Oct 25, 2024 | 69.00 | 69.00 | 68.04 | 68.05 | 67.51 | -0.82% | 13,648 |
| Oct 24, 2024 | 68.73 | 68.74 | 68.25 | 68.61 | 68.07 | - | 16,758 |
| Oct 23, 2024 | 68.39 | 68.76 | 68.15 | 68.61 | 68.07 | 0.04% | 25,073 |
| Oct 22, 2024 | 68.40 | 68.65 | 68.28 | 68.58 | 68.04 | -0.05% | 14,687 |
| Oct 21, 2024 | 69.97 | 69.97 | 68.61 | 68.61 | 68.07 | -1.84% | 20,257 |
| Oct 18, 2024 | 70.68 | 70.68 | 69.89 | 69.90 | 69.35 | -0.85% | 34,512 |
| Oct 17, 2024 | 70.58 | 70.64 | 70.09 | 70.50 | 69.94 | -0.25% | 19,023 |
| Oct 16, 2024 | 70.01 | 70.82 | 70.01 | 70.68 | 70.12 | 1.58% | 14,771 |
| Oct 15, 2024 | 69.24 | 70.55 | 69.19 | 69.58 | 69.03 | 0.51% | 32,459 |
| Oct 14, 2024 | 68.56 | 69.23 | 68.53 | 69.23 | 68.68 | 0.81% | 15,664 |
| Oct 11, 2024 | 67.50 | 68.73 | 67.50 | 68.67 | 68.13 | 1.84% | 37,692 |
| Oct 10, 2024 | 67.60 | 67.60 | 67.18 | 67.43 | 66.90 | -0.76% | 21,942 |
| Oct 9, 2024 | 67.48 | 68.32 | 67.43 | 67.95 | 67.41 | 0.69% | 11,332 |
| Oct 8, 2024 | 67.74 | 67.80 | 67.43 | 67.48 | 66.95 | -0.46% | 15,283 |
| Oct 7, 2024 | 68.01 | 68.01 | 67.41 | 67.79 | 67.26 | -0.63% | 20,811 |
| Oct 4, 2024 | 68.17 | 68.37 | 67.86 | 68.22 | 67.68 | 1.25% | 12,685 |
| Oct 3, 2024 | 67.56 | 67.71 | 67.15 | 67.38 | 66.85 | -0.69% | 18,976 |
| Oct 2, 2024 | 68.21 | 68.42 | 67.73 | 67.85 | 67.32 | -0.66% | 25,465 |
| Oct 1, 2024 | 69.27 | 69.27 | 67.94 | 68.30 | 67.76 | -1.39% | 32,948 |
| Sep 30, 2024 | 68.70 | 69.35 | 68.58 | 69.26 | 68.71 | 0.62% | 37,496 |
| Sep 27, 2024 | 69.06 | 69.59 | 68.70 | 68.83 | 68.29 | 0.29% | 32,988 |