Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

63.77 +0.37 (+0.58%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	65.69	65.78	65.00	65.01	90,374	-0.87(-1.32%)
Dec 28, 2023	65.91	66.14	65.58	65.88	70,298	-0.18(-0.27%)
Dec 27, 2023	66.27	66.43	65.95	66.06	51,860	-0.14(-0.21%)
Dec 26, 2023	65.69	66.37	65.43	66.20	61,711	+0.82(+1.25%)
Dec 22, 2023	65.20	65.78	65.05	65.38	69,254	+0.60(+0.93%)
Dec 21, 2023	64.64	64.81	64.17	64.78	127,667	+0.59(+0.92%)
Dec 20, 2023	65.03	65.95	64.12	64.19	74,530	-1.61(-2.45%)
Dec 19, 2023	65.13	65.90	65.11	65.80	67,733	+1.14(+1.76%)
Dec 18, 2023	65.20	65.20	64.48	64.66	81,778	-0.16(-0.25%)
Dec 15, 2023	65.44	65.66	64.47	64.82	101,152	-0.57(-0.87%)
Dec 14, 2023	65.16	66.20	65.01	65.39	147,306	+1.21(+1.89%)
Dec 13, 2023	61.62	64.21	61.50	64.18	124,601	+2.60(+4.22%)
Dec 12, 2023	61.63	61.85	61.34	61.58	83,962	-0.19(-0.31%)
Dec 11, 2023	61.57	61.82	61.46	61.77	62,111	+0.09(+0.15%)
Dec 08, 2023	61.45	61.95	61.37	61.68	46,051	+0.16(+0.26%)
Dec 07, 2023	60.94	61.52	60.59	61.52	39,570	+0.79(+1.30%)
Dec 06, 2023	60.93	61.82	60.68	60.73	73,301	+0.13(+0.21%)
Dec 05, 2023	60.86	60.94	60.47	60.60	62,463	-0.53(-0.87%)
Dec 04, 2023	60.01	61.17	60.01	61.13	60,659	+0.82(+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.