ProShares Russell 2000 Dividend Growers ETF (SMDV)

SMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	78.20	78.50	77.66	77.87	-	0.21%	56,791
Jul 24, 2026	77.40	78.10	77.33	77.71	77.71	0.80%	61,093
Jul 23, 2026	76.92	77.16	76.64	77.09	77.09	-0.55%	43,184
Jul 22, 2026	77.51	77.89	77.31	77.52	77.52	-0.13%	24,600
Jul 21, 2026	77.48	77.74	77.11	77.62	77.62	-	78,384
Jul 20, 2026	78.30	78.30	77.54	77.62	77.62	-0.75%	24,913
Jul 17, 2026	78.70	79.43	77.85	78.21	78.21	-1.10%	138,351
Jul 16, 2026	76.86	79.10	76.86	79.08	79.08	2.87%	80,683
Jul 15, 2026	76.49	77.38	76.49	76.87	76.87	0.52%	45,655
Jul 14, 2026	77.00	77.08	76.47	76.47	76.47	-0.31%	44,248
Jul 13, 2026	76.81	77.10	76.49	76.71	76.71	0.19%	34,324
Jul 10, 2026	76.00	76.78	76.00	76.57	76.57	0.84%	53,260
Jul 9, 2026	75.74	76.16	75.42	75.93	75.93	0.77%	27,523
Jul 8, 2026	76.36	76.36	75.26	75.35	75.35	-1.48%	159,889
Jul 7, 2026	76.97	77.32	76.43	76.49	76.49	-0.51%	276,043
Jul 6, 2026	76.90	77.13	76.57	76.88	76.88	-0.17%	27,536
Jul 2, 2026	77.27	77.70	76.47	77.01	77.01	-0.26%	124,889
Jul 1, 2026	77.06	77.80	77.02	77.21	77.21	0.23%	112,194
Jun 30, 2026	77.05	77.25	76.60	77.03	77.03	0.06%	39,241
Jun 29, 2026	77.44	77.44	76.51	76.98	76.98	-0.89%	55,149
Jun 26, 2026	76.67	77.75	76.67	77.67	77.67	1.09%	58,712
Jun 25, 2026	76.13	77.08	76.13	76.83	76.83	1.09%	48,106
Jun 24, 2026	74.88	76.10	74.88	76.00	76.00	1.59%	17,982
Jun 23, 2026	74.43	75.34	74.43	75.23	74.81	0.73%	25,874
Jun 22, 2026	74.75	75.04	74.64	74.68	74.27	0.04%	46,128
Jun 18, 2026	74.52	74.86	74.39	74.65	74.24	1.09%	35,304
Jun 17, 2026	74.67	74.92	73.31	73.85	73.44	-1.07%	49,794
Jun 16, 2026	74.90	75.38	74.55	74.65	74.24	0.05%	50,746
Jun 15, 2026	75.45	75.64	74.55	74.61	74.20	-0.69%	19,166
Jun 12, 2026	74.51	75.38	74.51	75.13	74.72	1.03%	22,458
Jun 11, 2026	74.14	74.53	73.71	74.37	73.96	0.70%	23,236
Jun 10, 2026	73.69	74.67	73.69	73.85	73.45	0.21%	33,855
Jun 9, 2026	73.04	74.24	73.04	73.70	73.30	1.28%	38,003
Jun 8, 2026	73.23	73.27	72.69	72.77	72.37	0.01%	29,651
Jun 5, 2026	72.45	73.31	72.45	72.76	72.36	0.32%	12,879
Jun 4, 2026	72.16	72.60	72.16	72.53	72.13	1.41%	25,946
Jun 3, 2026	72.46	72.46	71.52	71.52	71.13	-1.58%	22,002
Jun 2, 2026	71.55	72.75	71.55	72.67	72.27	1.28%	31,295
Jun 1, 2026	72.13	72.13	71.26	71.75	71.36	-1.14%	35,820
May 29, 2026	72.63	72.87	72.55	72.58	72.18	-0.34%	12,616
May 28, 2026	73.07	73.07	72.49	72.83	72.43	-0.46%	51,048
May 27, 2026	73.15	73.61	72.98	73.17	72.77	0.16%	14,670
May 26, 2026	72.60	73.08	72.53	73.05	72.65	1.35%	28,223
May 22, 2026	72.15	72.21	71.82	72.08	71.68	0.28%	19,364
May 21, 2026	71.28	72.00	70.61	71.88	71.49	0.38%	28,237
May 20, 2026	70.66	71.61	70.26	71.61	71.22	1.53%	23,271
May 19, 2026	70.74	71.02	70.31	70.53	70.14	-0.77%	30,026
May 18, 2026	70.78	71.37	70.59	71.08	70.69	1.07%	32,517
May 15, 2026	70.97	71.03	70.27	70.33	69.94	-1.50%	17,596
May 14, 2026	71.43	71.81	71.36	71.40	71.01	0.48%	22,851

Data Source: S&P Global Market Intelligence Last updated: Jul 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.