ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
68.86
+0.26 (0.38%)
Dec 20, 2024, 3:59 PM EST - Market closed
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 68.40 | 69.63 | 68.40 | 68.86 | 68.86 | 0.38% | 44,778 |
| Dec 19, 2024 | 69.34 | 69.91 | 68.59 | 68.60 | 68.60 | -0.25% | 35,102 |
| Dec 18, 2024 | 72.11 | 72.23 | 68.44 | 68.77 | 68.77 | -4.11% | 46,358 |
| Dec 17, 2024 | 72.51 | 72.72 | 71.65 | 71.72 | 71.72 | -1.47% | 55,904 |
| Dec 16, 2024 | 72.84 | 73.03 | 72.60 | 72.79 | 72.79 | -0.16% | 23,255 |
| Dec 13, 2024 | 73.14 | 73.14 | 72.47 | 72.91 | 72.91 | -0.42% | 21,450 |
| Dec 12, 2024 | 73.73 | 73.78 | 73.18 | 73.22 | 73.22 | -0.72% | 34,463 |
| Dec 11, 2024 | 74.13 | 74.21 | 73.75 | 73.75 | 73.75 | 0.24% | 21,612 |
| Dec 10, 2024 | 73.42 | 74.17 | 72.80 | 73.57 | 73.57 | 0.25% | 25,865 |
| Dec 9, 2024 | 73.78 | 74.20 | 73.39 | 73.39 | 73.39 | -0.19% | 16,763 |
| Dec 6, 2024 | 74.06 | 74.06 | 73.31 | 73.53 | 73.53 | -0.12% | 25,225 |
| Dec 5, 2024 | 74.30 | 74.43 | 73.62 | 73.62 | 73.62 | -0.89% | 25,979 |
| Dec 4, 2024 | 74.16 | 74.39 | 73.77 | 74.28 | 74.28 | 0.23% | 26,438 |
| Dec 3, 2024 | 74.74 | 75.04 | 74.00 | 74.11 | 74.11 | -0.94% | 17,558 |
| Dec 2, 2024 | 74.87 | 75.12 | 74.15 | 74.81 | 74.81 | -0.11% | 33,619 |
| Nov 29, 2024 | 75.12 | 75.30 | 74.61 | 74.89 | 74.89 | 0.17% | 13,170 |
| Nov 27, 2024 | 75.47 | 75.83 | 74.73 | 74.76 | 74.76 | -0.32% | 44,792 |
| Nov 26, 2024 | 75.70 | 75.70 | 74.75 | 75.00 | 75.00 | -1.16% | 34,858 |
| Nov 25, 2024 | 75.78 | 76.90 | 75.65 | 75.88 | 75.88 | 1.21% | 56,979 |
| Nov 22, 2024 | 74.10 | 75.07 | 74.10 | 74.97 | 74.97 | 1.72% | 26,697 |
| Nov 21, 2024 | 73.00 | 73.92 | 72.89 | 73.70 | 73.70 | 1.45% | 24,042 |
| Nov 20, 2024 | 72.61 | 72.65 | 71.99 | 72.65 | 72.65 | 0.03% | 26,424 |
| Nov 19, 2024 | 72.12 | 72.66 | 71.92 | 72.63 | 72.63 | -0.22% | 27,598 |
| Nov 18, 2024 | 72.97 | 73.39 | 72.73 | 72.79 | 72.79 | -0.08% | 23,463 |
| Nov 15, 2024 | 72.98 | 73.43 | 72.52 | 72.85 | 72.85 | -0.25% | 22,568 |
| Nov 14, 2024 | 73.88 | 73.88 | 72.84 | 73.03 | 73.03 | -0.80% | 35,228 |
| Nov 13, 2024 | 74.30 | 74.72 | 73.52 | 73.62 | 73.62 | -0.37% | 47,906 |
| Nov 12, 2024 | 74.48 | 74.99 | 73.78 | 73.89 | 73.89 | -1.26% | 39,275 |
| Nov 11, 2024 | 74.35 | 75.29 | 74.35 | 74.83 | 74.83 | 1.63% | 39,428 |
| Nov 8, 2024 | 73.19 | 73.84 | 73.01 | 73.63 | 73.63 | 0.81% | 32,377 |
| Nov 7, 2024 | 74.31 | 74.31 | 72.95 | 73.04 | 73.04 | -1.89% | 50,011 |
| Nov 6, 2024 | 72.52 | 74.65 | 72.52 | 74.45 | 74.45 | 7.31% | 75,530 |
| Nov 5, 2024 | 68.17 | 69.44 | 68.12 | 69.38 | 69.38 | 1.61% | 18,404 |
| Nov 4, 2024 | 68.11 | 68.45 | 67.95 | 68.28 | 68.28 | 0.31% | 120,628 |
| Nov 1, 2024 | 68.54 | 68.68 | 68.04 | 68.07 | 68.07 | -0.03% | 11,227 |
| Oct 31, 2024 | 68.93 | 68.97 | 68.04 | 68.09 | 68.09 | -1.25% | 20,583 |
| Oct 30, 2024 | 68.68 | 69.81 | 68.68 | 68.95 | 68.95 | 0.28% | 35,352 |
| Oct 29, 2024 | 68.77 | 68.83 | 68.43 | 68.76 | 68.76 | -0.64% | 18,373 |
| Oct 28, 2024 | 68.54 | 69.26 | 68.54 | 69.20 | 69.20 | 1.69% | 20,973 |
| Oct 25, 2024 | 69.00 | 69.00 | 68.04 | 68.05 | 68.05 | -0.82% | 13,648 |
| Oct 24, 2024 | 68.73 | 68.74 | 68.25 | 68.61 | 68.61 | - | 16,758 |
| Oct 23, 2024 | 68.39 | 68.76 | 68.15 | 68.61 | 68.61 | 0.04% | 25,073 |
| Oct 22, 2024 | 68.40 | 68.65 | 68.28 | 68.58 | 68.58 | -0.05% | 14,687 |
| Oct 21, 2024 | 69.97 | 69.97 | 68.61 | 68.61 | 68.61 | -1.84% | 20,257 |
| Oct 18, 2024 | 70.68 | 70.68 | 69.89 | 69.90 | 69.90 | -0.85% | 34,512 |
| Oct 17, 2024 | 70.58 | 70.64 | 70.09 | 70.50 | 70.50 | -0.25% | 19,023 |
| Oct 16, 2024 | 70.01 | 70.82 | 70.01 | 70.68 | 70.68 | 1.58% | 14,771 |
| Oct 15, 2024 | 69.24 | 70.55 | 69.19 | 69.58 | 69.58 | 0.51% | 32,459 |
| Oct 14, 2024 | 68.56 | 69.23 | 68.53 | 69.23 | 69.23 | 0.81% | 15,664 |
| Oct 11, 2024 | 67.50 | 68.73 | 67.50 | 68.67 | 68.67 | 1.84% | 37,692 |
| Oct 10, 2024 | 67.60 | 67.60 | 67.18 | 67.43 | 67.43 | -0.76% | 21,942 |
| Oct 9, 2024 | 67.48 | 68.32 | 67.43 | 67.95 | 67.95 | 0.69% | 11,332 |
| Oct 8, 2024 | 67.74 | 67.80 | 67.43 | 67.48 | 67.48 | -0.46% | 15,283 |
| Oct 7, 2024 | 68.01 | 68.01 | 67.41 | 67.79 | 67.79 | -0.63% | 20,811 |
| Oct 4, 2024 | 68.17 | 68.37 | 67.86 | 68.22 | 68.22 | 1.25% | 12,685 |
| Oct 3, 2024 | 67.56 | 67.71 | 67.15 | 67.38 | 67.38 | -0.69% | 18,976 |
| Oct 2, 2024 | 68.21 | 68.42 | 67.73 | 67.85 | 67.85 | -0.66% | 25,465 |
| Oct 1, 2024 | 69.27 | 69.27 | 67.94 | 68.30 | 68.30 | -1.39% | 32,948 |
| Sep 30, 2024 | 68.70 | 69.35 | 68.58 | 69.26 | 69.26 | 0.62% | 37,496 |
| Sep 27, 2024 | 69.06 | 69.59 | 68.70 | 68.83 | 68.83 | 0.29% | 32,988 |
| Sep 26, 2024 | 68.83 | 69.00 | 68.59 | 68.63 | 68.63 | 0.54% | 19,626 |
| Sep 25, 2024 | 69.08 | 69.08 | 68.21 | 68.26 | 68.26 | -1.54% | 24,984 |
| Sep 24, 2024 | 69.74 | 69.74 | 69.30 | 69.33 | 68.89 | -0.22% | 11,410 |
| Sep 23, 2024 | 69.51 | 69.81 | 69.38 | 69.48 | 69.04 | 0.17% | 20,830 |
| Sep 20, 2024 | 70.53 | 70.53 | 69.36 | 69.36 | 68.92 | -1.67% | 26,110 |
| Sep 19, 2024 | 70.66 | 70.66 | 69.75 | 70.54 | 70.10 | 1.64% | 38,704 |
| Sep 18, 2024 | 69.48 | 70.94 | 69.01 | 69.40 | 68.96 | -0.04% | 40,085 |
| Sep 17, 2024 | 69.51 | 70.41 | 69.31 | 69.43 | 68.99 | 0.49% | 54,598 |
| Sep 16, 2024 | 68.72 | 69.12 | 68.47 | 69.09 | 68.66 | 0.83% | 24,719 |
| Sep 13, 2024 | 67.57 | 68.57 | 67.57 | 68.52 | 68.09 | 2.21% | 56,400 |
| Sep 12, 2024 | 66.70 | 67.22 | 66.28 | 67.04 | 66.62 | 1.01% | 25,129 |
| Sep 11, 2024 | 66.73 | 66.73 | 65.27 | 66.37 | 65.95 | -1.04% | 37,661 |
| Sep 10, 2024 | 66.91 | 67.08 | 66.33 | 67.07 | 66.65 | 0.60% | 44,564 |
| Sep 9, 2024 | 67.00 | 67.00 | 66.41 | 66.67 | 66.25 | -0.31% | 31,842 |
| Sep 6, 2024 | 68.07 | 68.23 | 66.86 | 66.88 | 66.46 | -1.52% | 33,363 |
| Sep 5, 2024 | 68.57 | 68.57 | 67.75 | 67.91 | 67.48 | -0.60% | 17,706 |
| Sep 4, 2024 | 68.64 | 68.96 | 68.13 | 68.32 | 67.89 | -0.65% | 51,518 |
| Sep 3, 2024 | 69.47 | 69.75 | 68.59 | 68.77 | 68.34 | -1.58% | 27,028 |
| Aug 30, 2024 | 69.58 | 69.88 | 69.00 | 69.88 | 69.44 | 0.74% | 24,527 |
| Aug 29, 2024 | 69.54 | 69.91 | 68.98 | 69.36 | 68.92 | 0.30% | 33,633 |
| Aug 28, 2024 | 68.78 | 69.65 | 68.64 | 69.15 | 68.72 | 0.19% | 27,676 |
| Aug 27, 2024 | 69.14 | 69.24 | 68.86 | 69.02 | 68.59 | -0.73% | 25,600 |
| Aug 26, 2024 | 70.00 | 70.26 | 69.53 | 69.53 | 69.09 | -0.04% | 38,421 |
| Aug 23, 2024 | 67.81 | 70.10 | 67.81 | 69.56 | 69.12 | 3.07% | 108,135 |
| Aug 22, 2024 | 67.71 | 67.92 | 67.36 | 67.49 | 67.06 | -0.41% | 86,573 |
| Aug 21, 2024 | 67.50 | 67.81 | 67.21 | 67.76 | 67.33 | 0.85% | 47,691 |
| Aug 20, 2024 | 67.86 | 67.86 | 67.17 | 67.19 | 66.77 | -1.16% | 76,801 |
| Aug 19, 2024 | 67.53 | 68.03 | 67.44 | 67.98 | 67.55 | 0.73% | 56,071 |
| Aug 16, 2024 | 66.86 | 67.80 | 66.86 | 67.49 | 67.07 | 0.61% | 97,401 |
| Aug 15, 2024 | 66.82 | 67.58 | 66.71 | 67.08 | 66.66 | 1.87% | 109,350 |
| Aug 14, 2024 | 66.20 | 66.20 | 65.48 | 65.85 | 65.44 | -0.26% | 51,306 |
| Aug 13, 2024 | 65.57 | 66.09 | 65.11 | 66.02 | 65.61 | 1.34% | 46,247 |
| Aug 12, 2024 | 66.11 | 66.11 | 64.96 | 65.15 | 64.74 | -1.18% | 44,136 |
| Aug 9, 2024 | 66.34 | 66.34 | 65.51 | 65.93 | 65.52 | -0.39% | 49,114 |
| Aug 8, 2024 | 65.92 | 66.19 | 65.58 | 66.19 | 65.77 | 1.33% | 61,367 |
| Aug 7, 2024 | 66.78 | 66.78 | 65.22 | 65.32 | 64.91 | -1.06% | 104,370 |
| Aug 6, 2024 | 65.75 | 66.63 | 65.26 | 66.02 | 65.61 | 0.67% | 85,337 |
| Aug 5, 2024 | 65.97 | 66.18 | 64.59 | 65.58 | 65.17 | -3.36% | 210,429 |
| Aug 2, 2024 | 67.42 | 68.21 | 67.13 | 67.86 | 67.43 | -1.88% | 156,272 |
| Aug 1, 2024 | 70.76 | 71.16 | 68.73 | 69.16 | 68.73 | -2.50% | 119,290 |