Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.34 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.70	49.94	49.00	49.68	81,500	-0.59(-1.17%)
May 28, 2020	52.21	52.23	50.09	50.27	103,715	-1.13(-2.20%)
May 27, 2020	50.48	51.50	50.06	51.40	73,688	+1.91(+3.86%)
May 26, 2020	49.19	49.92	49.08	49.49	51,044	+1.79(+3.75%)
May 22, 2020	47.76	47.76	47.21	47.70	43,800	+0.09(+0.19%)
May 21, 2020	47.22	47.91	47.22	47.61	70,558	+0.24(+0.51%)
May 20, 2020	46.65	47.69	46.47	47.37	120,701	+1.37(+2.98%)
May 19, 2020	47.11	47.30	45.93	46.00	55,539	-1.31(-2.77%)
May 18, 2020	45.90	47.51	45.89	47.31	132,845	+3.10(+7.01%)
May 15, 2020	43.80	44.28	43.35	44.21	50,100	+0.42(+0.96%)
May 14, 2020	43.06	43.87	41.93	43.79	138,650	-0.12(-0.27%)
May 13, 2020	45.09	45.17	43.51	43.91	79,386	-1.62(-3.56%)
May 12, 2020	47.09	47.37	45.47	45.53	178,598	-1.54(-3.27%)
May 11, 2020	47.49	47.49	46.48	47.07	74,233	-0.98(-2.03%)
May 08, 2020	46.90	48.12	46.88	48.05	67,300	+2.07(+4.49%)
May 07, 2020	46.00	46.48	45.78	45.98	73,905	+0.62(+1.37%)
May 06, 2020	46.81	46.81	45.31	45.36	55,786	-1.29(-2.77%)
May 05, 2020	47.39	47.89	46.60	46.65	145,444	+0.01(+0.02%)
May 04, 2020	46.36	46.77	45.88	46.64	151,173	-0.33(-0.70%)

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.