ProShares Russell 2000 Dividend Growers ETF (SMDV) Historical Stock Data
68.64 ↑0.25 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMDV is down -0.36% a day on average. There have been 10 days where ProShares Russell 2000 Dividend Growers ETF closed green and 20 days where SMDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 68.08 | 68.64 | ↑$0.56 (0.82%) | 67.84 | 68.67 | 26.67K |
| 2024-12-24 | 68.02 | 68.39 | ↑$0.37 (0.54%) | 67.70 | 68.39 | 10.86K |
| 2024-12-23 | 67.96 | 67.86 | ↓$0.10 (-0.15%) | 67.63 | 68.14 | 49.34K |
| 2024-12-20 | 68.40 | 68.86 | ↑$0.46 (0.67%) | 68.40 | 69.58 | 44.78K |
| 2024-12-19 | 69.34 | 68.60 | ↓$0.74 (-1.07%) | 68.59 | 69.91 | 35.10K |
| 2024-12-18 | 72.11 | 68.77 | ↓$3.34 (-4.63%) | 68.72 | 72.23 | 46.36K |
| 2024-12-17 | 72.51 | 71.72 | ↓$0.79 (-1.09%) | 71.65 | 72.70 | 55.90K |
| 2024-12-16 | 72.84 | 72.79 | ↓$0.05 (-0.07%) | 72.60 | 73.03 | 23.25K |
| 2024-12-13 | 73.14 | 72.91 | ↓$0.23 (-0.31%) | 72.47 | 73.14 | 21.45K |
| 2024-12-12 | 73.73 | 73.22 | ↓$0.51 (-0.69%) | 73.18 | 73.78 | 34.46K |
| 2024-12-11 | 74.13 | 73.75 | ↓$0.38 (-0.51%) | 73.75 | 74.21 | 21.61K |
| 2024-12-10 | 73.42 | 73.57 | ↑$0.15 (0.20%) | 72.80 | 74.16 | 25.87K |
| 2024-12-09 | 73.78 | 73.39 | ↓$0.39 (-0.53%) | 73.39 | 74.20 | 16.76K |
| 2024-12-06 | 74.06 | 73.53 | ↓$0.53 (-0.72%) | 73.31 | 74.06 | 25.23K |
| 2024-12-05 | 74.30 | 73.62 | ↓$0.68 (-0.92%) | 73.62 | 74.43 | 25.98K |
| 2024-12-04 | 74.16 | 74.28 | ↑$0.12 (0.16%) | 73.77 | 74.39 | 26.44K |
| 2024-12-03 | 74.74 | 74.11 | ↓$0.63 (-0.84%) | 74.04 | 75.04 | 17.56K |
| 2024-12-02 | 74.87 | 74.81 | ↓$0.06 (-0.08%) | 74.15 | 75.12 | 33.62K |
| 2024-11-29 | 75.12 | 74.89 | ↓$0.23 (-0.31%) | 74.62 | 75.30 | 13.17K |
| 2024-11-27 | 75.47 | 74.76 | ↓$0.71 (-0.94%) | 74.73 | 75.74 | 44.79K |
| 2024-11-26 | 75.70 | 75.00 | ↓$0.70 (-0.92%) | 74.75 | 75.70 | 34.86K |
| 2024-11-25 | 75.78 | 75.88 | ↑$0.10 (0.13%) | 75.69 | 76.83 | 56.98K |
| 2024-11-22 | 74.10 | 74.97 | ↑$0.87 (1.17%) | 74.10 | 75.07 | 26.70K |
| 2024-11-21 | 73.00 | 73.70 | ↑$0.70 (0.96%) | 72.89 | 73.92 | 24.04K |
| 2024-11-20 | 72.61 | 72.65 | ↑$0.04 (0.06%) | 71.99 | 72.65 | 26.42K |
| 2024-11-19 | 72.12 | 72.63 | ↑$0.51 (0.71%) | 71.92 | 72.66 | 27.60K |
| 2024-11-18 | 72.97 | 72.79 | ↓$0.18 (-0.25%) | 72.79 | 73.39 | 23.46K |
| 2024-11-15 | 72.98 | 72.85 | ↓$0.13 (-0.18%) | 72.52 | 73.35 | 22.57K |
| 2024-11-14 | 73.88 | 73.03 | ↓$0.85 (-1.15%) | 72.84 | 73.88 | 35.23K |
| 2024-11-13 | 74.30 | 73.62 | ↓$0.68 (-0.92%) | 73.52 | 74.65 | 47.91K |
Create an account or log in to view more rows.
$SMDV not worrying
$SMDV search and destroy bears!!
$SMDV Monday I'm out Apes
going to enjoy these gains
$SMDV gimme gimme
$SMDV ugh oh
we heatin back up
$SMDV Futes looking great
$SMDV still bullish
$SMDV Longs will be rewarded handsomely
$SMDV Buy now
$SMDV Not Selling
Hodling for thousands!