Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

63.78 -0.65 (-1.01%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	54.43	55.08	53.00	53.96	296,000	-1.90(-3.40%)
Feb 27, 2020	56.91	57.88	55.86	55.86	236,272	-1.89(-3.27%)
Feb 26, 2020	58.54	59.00	57.67	57.75	96,287	-0.64(-1.10%)
Feb 25, 2020	60.29	60.34	58.26	58.39	73,815	-1.60(-2.67%)
Feb 24, 2020	59.84	60.36	59.69	59.99	57,670	-1.29(-2.10%)
Feb 21, 2020	61.42	61.56	61.05	61.28	54,300	-0.28(-0.46%)
Feb 20, 2020	61.42	61.57	61.00	61.56	73,492	-0.03(-0.05%)
Feb 19, 2020	61.90	61.90	61.59	61.59	104,357	-0.16(-0.26%)
Feb 18, 2020	61.80	62.06	61.52	61.75	77,815	-0.18(-0.29%)
Feb 14, 2020	62.21	62.21	61.76	61.93	30,300	-0.18(-0.29%)
Feb 13, 2020	61.72	62.21	61.72	62.11	51,631	+0.23(+0.37%)
Feb 12, 2020	61.84	62.10	61.62	61.88	55,124	+0.26(+0.42%)
Feb 11, 2020	61.70	62.04	61.62	61.62	35,886	+0.12(+0.20%)
Feb 10, 2020	61.00	61.50	61.00	61.50	50,433	+0.40(+0.65%)
Feb 07, 2020	61.68	61.68	61.00	61.10	39,900	-0.66(-1.06%)
Feb 06, 2020	61.78	61.97	61.64	61.76	38,754	+0.05(+0.08%)
Feb 05, 2020	61.35	61.80	61.29	61.71	37,051	+0.71(+1.16%)
Feb 04, 2020	61.16	61.44	60.97	61.00	47,145	+0.33(+0.54%)

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.