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 (%)
Feb 28, 2018	53.66	53.66	52.47	52.55	92,711	-0.86(-1.61%)
Feb 27, 2018	54.00	54.35	53.36	53.41	36,583	-0.76(-1.40%)
Feb 26, 2018	53.99	54.24	53.74	54.17	30,896	+0.30(+0.56%)
Feb 23, 2018	53.56	53.89	53.56	53.87	22,874	+0.65(+1.22%)
Feb 22, 2018	53.20	53.74	53.20	53.22	28,488	+0.08(+0.15%)
Feb 21, 2018	53.36	53.82	53.14	53.14	34,528	+0.08(+0.15%)
Feb 20, 2018	53.74	53.80	52.97	53.06	44,658	-0.89(-1.64%)
Feb 16, 2018		53.95	53.95	53.95	0	+0.40(+0.74%)
Feb 15, 2018	53.31	53.63	53.10	53.55	170,507	+0.58(+1.10%)
Feb 14, 2018	52.31	53.08	52.14	52.97	61,762	+0.65(+1.24%)
Feb 13, 2018	51.97	52.52	51.93	52.32	24,447	-0.11(-0.21%)
Feb 12, 2018	52.27	52.69	51.76	52.43	61,303	-0.04(-0.08%)
Feb 09, 2018	52.07	52.48	51.18	52.47	66,777	+0.94(+1.82%)
Feb 08, 2018	52.14	52.34	51.52	51.53	51,265	-0.77(-1.47%)
Feb 07, 2018	51.93	52.39	51.82	52.30	56,663	+0.10(+0.19%)
Feb 06, 2018	51.44	52.49	51.23	52.20	362,876	-0.63(-1.19%)
Feb 05, 2018	53.57	54.03	52.40	52.83	87,295	-1.27(-2.35%)
Feb 02, 2018	54.70	54.70	54.01	54.10	71,485	-0.45(-0.82%)

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.