ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
66.87
-0.19 (-0.28%)
Nov 28, 2025, 1:00 PM EST - Market closed
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 66.89 | 66.89 | 66.71 | 66.87 | 66.87 | -0.28% | 3,808 |
| Nov 26, 2025 | 67.05 | 67.46 | 67.00 | 67.06 | 67.06 | 0.03% | 13,358 |
| Nov 25, 2025 | 65.82 | 67.26 | 65.82 | 67.04 | 67.04 | 2.34% | 73,983 |
| Nov 24, 2025 | 65.62 | 65.71 | 65.27 | 65.51 | 65.51 | -0.27% | 18,206 |
| Nov 21, 2025 | 64.18 | 66.01 | 64.18 | 65.69 | 65.69 | 2.62% | 20,522 |
| Nov 20, 2025 | 64.53 | 64.89 | 64.01 | 64.01 | 64.01 | -0.19% | 26,019 |
| Nov 19, 2025 | 64.31 | 64.40 | 63.86 | 64.13 | 64.13 | -0.25% | 26,872 |
| Nov 18, 2025 | 63.89 | 64.48 | 63.89 | 64.29 | 64.29 | 0.24% | 29,975 |
| Nov 17, 2025 | 65.28 | 65.38 | 64.14 | 64.14 | 64.14 | -1.90% | 88,735 |
| Nov 14, 2025 | 65.17 | 65.38 | 64.80 | 65.38 | 65.38 | -0.25% | 27,764 |
| Nov 13, 2025 | 65.85 | 66.11 | 65.45 | 65.54 | 65.54 | -0.64% | 17,366 |
| Nov 12, 2025 | 66.08 | 66.57 | 65.96 | 65.96 | 65.96 | -0.20% | 17,048 |
| Nov 11, 2025 | 65.86 | 66.13 | 65.79 | 66.10 | 66.10 | 0.50% | 13,418 |
| Nov 10, 2025 | 65.91 | 66.00 | 65.39 | 65.77 | 65.77 | 0.37% | 19,586 |
| Nov 7, 2025 | 64.87 | 65.57 | 64.87 | 65.53 | 65.53 | 0.74% | 24,449 |
| Nov 6, 2025 | 65.61 | 65.72 | 65.01 | 65.05 | 65.05 | -1.32% | 19,900 |
| Nov 5, 2025 | 65.39 | 66.05 | 65.33 | 65.92 | 65.92 | 1.17% | 23,632 |
| Nov 4, 2025 | 64.77 | 65.29 | 64.77 | 65.16 | 65.16 | -0.07% | 18,488 |
| Nov 3, 2025 | 64.93 | 65.20 | 64.28 | 65.20 | 65.20 | 0.17% | 12,690 |
| Oct 31, 2025 | 65.00 | 65.16 | 64.38 | 65.09 | 65.09 | 0.15% | 27,837 |
| Oct 30, 2025 | 64.98 | 65.67 | 64.89 | 64.99 | 64.99 | -0.41% | 28,122 |
| Oct 29, 2025 | 66.39 | 66.52 | 65.04 | 65.26 | 65.26 | -2.00% | 16,274 |
| Oct 28, 2025 | 66.81 | 66.81 | 66.17 | 66.60 | 66.59 | -0.45% | 19,405 |
| Oct 27, 2025 | 67.39 | 67.39 | 66.80 | 66.89 | 66.89 | -0.29% | 14,577 |
| Oct 24, 2025 | 67.34 | 67.34 | 67.01 | 67.09 | 67.09 | 0.61% | 12,740 |
| Oct 23, 2025 | 66.89 | 66.89 | 66.25 | 66.68 | 66.68 | -0.09% | 18,017 |
| Oct 22, 2025 | 66.71 | 67.26 | 66.63 | 66.74 | 66.74 | -0.10% | 28,260 |
| Oct 21, 2025 | 66.63 | 66.93 | 66.63 | 66.81 | 66.81 | -0.03% | 20,941 |
| Oct 20, 2025 | 66.15 | 66.83 | 66.15 | 66.83 | 66.83 | 1.50% | 11,833 |
| Oct 17, 2025 | 65.59 | 65.87 | 65.59 | 65.84 | 65.84 | 0.49% | 6,158 |
| Oct 16, 2025 | 66.58 | 66.58 | 65.37 | 65.52 | 65.52 | -1.55% | 34,188 |
| Oct 15, 2025 | 66.76 | 67.12 | 66.27 | 66.55 | 66.55 | 0.23% | 30,691 |
| Oct 14, 2025 | 64.57 | 66.49 | 64.57 | 66.40 | 66.40 | 2.03% | 15,200 |
| Oct 13, 2025 | 65.11 | 65.11 | 64.61 | 65.08 | 65.08 | 1.14% | 31,042 |
| Oct 10, 2025 | 65.91 | 66.02 | 64.34 | 64.34 | 64.34 | -2.11% | 35,836 |
| Oct 9, 2025 | 66.28 | 66.35 | 65.60 | 65.73 | 65.73 | -0.99% | 17,496 |
| Oct 8, 2025 | 66.37 | 66.48 | 66.12 | 66.39 | 66.39 | 0.25% | 36,528 |
| Oct 7, 2025 | 66.67 | 66.78 | 66.14 | 66.22 | 66.22 | -0.65% | 15,035 |
| Oct 6, 2025 | 66.96 | 67.20 | 66.50 | 66.66 | 66.66 | -0.09% | 10,665 |
| Oct 3, 2025 | 66.41 | 67.32 | 66.40 | 66.72 | 66.72 | 0.59% | 11,437 |
| Oct 2, 2025 | 66.38 | 66.48 | 65.95 | 66.33 | 66.33 | -0.07% | 33,995 |
| Oct 1, 2025 | 66.44 | 66.55 | 66.11 | 66.38 | 66.38 | -0.40% | 28,942 |
| Sep 30, 2025 | 66.33 | 66.64 | 66.07 | 66.64 | 66.64 | 0.47% | 15,862 |
| Sep 29, 2025 | 67.17 | 67.17 | 66.16 | 66.33 | 66.33 | -0.63% | 16,118 |
| Sep 26, 2025 | 66.21 | 66.75 | 66.21 | 66.75 | 66.75 | 0.87% | 11,978 |
| Sep 25, 2025 | 66.25 | 66.45 | 65.98 | 66.17 | 66.17 | -0.68% | 20,369 |
| Sep 24, 2025 | 66.96 | 67.27 | 66.51 | 66.62 | 66.62 | -1.12% | 42,472 |
| Sep 23, 2025 | 67.52 | 68.05 | 67.36 | 67.38 | 66.94 | -0.12% | 8,105 |
| Sep 22, 2025 | 67.29 | 67.50 | 67.23 | 67.46 | 67.02 | -0.01% | 13,211 |
| Sep 19, 2025 | 68.44 | 68.44 | 67.42 | 67.47 | 67.03 | -1.36% | 17,790 |