Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

63.41 +0.22 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	53.67	53.83	53.00	53.83	124,400	+0.46(+0.85%)
Dec 28, 2018	53.39	53.97	52.94	53.37	143,100	+0.40(+0.76%)
Dec 27, 2018	52.14	52.97	51.61	52.97	150,814	-0.02(-0.04%)
Dec 26, 2018	51.78	52.99	51.09	52.99	147,536	+1.27(+2.46%)
Dec 24, 2018	53.19	53.24	51.72	51.72	110,900	-1.50(-2.82%)
Dec 21, 2018	54.08	54.60	53.08	53.22	151,500	-0.72(-1.33%)
Dec 20, 2018	54.21	54.31	53.42	53.94	124,343	-0.29(-0.53%)
Dec 19, 2018	55.13	55.68	53.90	54.23	269,730	-0.69(-1.26%)
Dec 18, 2018	55.37	55.70	54.82	54.92	92,667	-0.20(-0.36%)
Dec 17, 2018	56.46	56.55	54.92	55.12	50,837	-1.28(-2.26%)
Dec 14, 2018	56.90	56.98	56.22	56.40	73,800	-0.56(-0.99%)
Dec 13, 2018	57.31	57.43	56.83	56.96	44,121	-0.33(-0.58%)
Dec 12, 2018	57.48	57.81	57.16	57.29	49,371	+0.49(+0.86%)
Dec 11, 2018	56.92	57.26	56.49	56.80	95,485	+0.21(+0.37%)
Dec 10, 2018	56.60	56.71	55.82	56.59	90,258	-0.07(-0.12%)
Dec 07, 2018	57.18	57.51	56.42	56.66	66,000	-0.38(-0.67%)
Dec 06, 2018	56.67	57.12	55.95	57.04	103,114	-0.11(-0.19%)
Dec 04, 2018	59.03	59.04	57.01	57.15	66,400	-1.83(-3.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.