Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

69.47 -0.01 (-0.01%)

Streaming Delayed Price Updated: 2:46 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	64.79	64.88	64.11	64.12	91,622	-0.86(-1.32%)
Dec 28, 2023	65.01	65.24	64.69	64.98	71,269	-0.18(-0.27%)
Dec 27, 2023	65.37	65.52	65.05	65.16	52,576	-0.14(-0.21%)
Dec 26, 2023	64.79	65.47	64.54	65.30	62,563	+0.80(+1.25%)
Dec 22, 2023	64.31	64.88	64.16	64.49	70,210	+0.60(+0.93%)
Dec 21, 2023	63.76	63.93	63.30	63.90	129,430	+0.58(+0.92%)
Dec 20, 2023	64.14	65.05	63.25	63.32	75,559	-0.95(-1.49%)
Dec 19, 2023	63.62	64.37	63.60	64.27	69,345	+1.11(+1.76%)
Dec 18, 2023	63.68	63.68	62.98	63.16	83,724	-0.16(-0.25%)
Dec 15, 2023	63.92	64.13	62.97	63.31	103,559	-0.56(-0.87%)
Dec 14, 2023	63.64	64.66	63.50	63.87	150,812	+1.18(+1.89%)
Dec 13, 2023	60.19	62.72	60.07	62.69	127,567	+2.54(+4.22%)
Dec 12, 2023	60.20	60.41	59.91	60.15	85,960	-0.19(-0.31%)
Dec 11, 2023	60.14	60.38	60.03	60.33	63,589	+0.09(+0.15%)
Dec 08, 2023	60.02	60.51	59.94	60.25	47,147	+0.16(+0.26%)
Dec 07, 2023	59.52	60.09	59.18	60.09	40,511	+0.77(+1.30%)
Dec 06, 2023	59.51	60.38	59.27	59.32	75,045	+0.13(+0.21%)
Dec 05, 2023	59.44	59.52	59.06	59.19	63,949	-0.52(-0.87%)
Dec 04, 2023	58.61	59.75	58.61	59.71	62,103	+0.80(+1.36%)

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.