Skip to main content
/
ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
65.53
-0.79 (-1.18%)
At close: Mar 28, 2025, 3:56 PM
66.40
+0.87 (1.33%)
After-hours: Mar 28, 2025, 4:23 PM EDT

SMDV Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 5, 2015→Mar 28, 2025Max ▾Jul '15Jan '16Jul '16Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252016​20162018​20182020​20202022​20222024​2024020.0040.0060.0065.53

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202568.8369.2268.7668.7968.39-1.42%21,602
Feb 11, 202568.6069.7868.6069.7869.371.20%19,593
Feb 10, 202569.1569.1568.6768.9568.550.23%18,438
Feb 7, 202569.6469.6568.5768.7968.39-1.28%23,603
Feb 6, 202569.6969.7369.3069.6869.270.52%25,781
Feb 5, 202568.8569.3268.8569.3268.910.99%20,843
Feb 4, 202567.8168.6867.7368.6468.240.97%31,333
Feb 3, 202567.6068.4467.2167.9867.58-1.19%33,214
Jan 31, 202568.9569.5268.5668.8068.40-0.28%24,830
Jan 30, 202568.8769.4768.6268.9968.590.74%27,958
Jan 29, 202568.6469.1768.2668.4868.08-0.41%38,485
Jan 28, 202569.1169.3968.6868.7668.36-0.62%16,632
Jan 27, 202568.1169.4168.1169.1968.781.44%30,268
Jan 24, 202567.9868.4467.8868.2167.81-0.09%31,196
Jan 23, 202567.9968.3967.9568.2767.870.26%21,376
Jan 22, 202569.0569.0568.0268.0967.69-1.60%19,383
Jan 21, 202568.7469.3268.7469.2068.791.48%16,000
Jan 17, 202568.4068.4967.9968.1967.790.40%16,334
Jan 16, 202567.5368.0967.4567.9267.520.47%33,992