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 (%)
Jul 31, 2017	55.71	55.71	55.24	55.31	15,404	-0.24(-0.43%)
Jul 28, 2017	55.21	55.55	55.21	55.55	14,775	+0.04(+0.07%)
Jul 27, 2017	55.65	55.70	55.20	55.51	21,666	-0.21(-0.38%)
Jul 26, 2017	56.34	56.34	55.60	55.72	37,095	-0.48(-0.85%)
Jul 25, 2017	56.06	56.23	56.00	56.20	27,075	+0.50(+0.89%)
Jul 24, 2017	55.84	56.03	55.49	55.70	38,349	-0.22(-0.39%)
Jul 21, 2017	55.99	56.00	55.77	55.92	23,266	+0.19(+0.33%)
Jul 20, 2017	55.28	55.80	55.28	55.73	15,953	+0.46(+0.84%)
Jul 19, 2017	54.95	55.27	54.88	55.27	34,060	+0.57(+1.04%)
Jul 18, 2017	54.63	54.70	54.32	54.70	16,807	+0.07(+0.13%)
Jul 17, 2017	54.45	54.75	54.45	54.63	28,028	+0.11(+0.20%)
Jul 14, 2017	54.32	54.69	54.32	54.52	23,607	+0.12(+0.22%)
Jul 13, 2017	54.76	54.78	54.07	54.40	27,263	-0.12(-0.21%)
Jul 12, 2017	54.48	54.85	54.42	54.52	38,013	+0.41(+0.77%)
Jul 11, 2017	54.09	54.13	53.79	54.10	50,615	+0.04(+0.07%)
Jul 10, 2017	54.51	54.51	54.04	54.06	19,015	-0.46(-0.84%)
Jul 07, 2017	53.98	54.53	53.98	54.52	37,750	+0.57(+1.06%)
Jul 06, 2017	54.06	54.33	53.81	53.95	21,949	-0.46(-0.85%)
Jul 05, 2017	54.75	54.75	54.27	54.41	23,027	-0.55(-1.00%)

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.