Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

63.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 54.00 54.30 53.91 54.21 51,245 +0.27(+0.50%)
Oct 30, 2023 53.90 54.25 53.70 53.94 33,360 +0.38(+0.71%)
Oct 27, 2023 54.21 54.25 53.22 53.56 45,251 -0.66(-1.22%)
Oct 26, 2023 53.76 54.53 53.76 54.22 37,721 +0.57(+1.06%)
Oct 25, 2023 53.56 53.75 53.09 53.65 33,655 -0.22(-0.41%)
Oct 24, 2023 54.34 54.45 53.55 53.87 69,514 +0.08(+0.15%)
Oct 23, 2023 53.92 54.56 53.79 53.79 44,875 -0.37(-0.68%)
Oct 20, 2023 54.96 55.15 54.13 54.16 65,270 -0.84(-1.53%)
Oct 19, 2023 55.61 55.98 54.91 55.00 88,580 -0.60(-1.08%)
Oct 18, 2023 56.38 56.38 55.53 55.60 37,747 -1.17(-2.06%)
Oct 17, 2023 55.96 57.36 55.96 56.77 38,890 +0.67(+1.19%)
Oct 16, 2023 55.56 56.23 55.56 56.10 41,494 +0.90(+1.63%)
Oct 13, 2023 56.19 56.22 55.15 55.20 53,230 -0.75(-1.34%)
Oct 12, 2023 56.86 56.88 55.62 55.95 79,461 -0.89(-1.57%)
Oct 11, 2023 56.90 57.17 56.55 56.84 76,380 +0.10(+0.18%)
Oct 10, 2023 56.60 57.07 56.60 56.74 33,798 +0.34(+0.60%)
Oct 09, 2023 55.76 56.61 55.76 56.40 38,376 +0.37(+0.66%)
Oct 06, 2023 55.58 56.39 55.13 56.03 56,632 +0.20(+0.36%)
Oct 05, 2023 55.40 55.96 55.39 55.83 110,169 +0.32(+0.58%)
Oct 04, 2023 55.22 55.59 54.75 55.51 98,598 +0.31(+0.56%)
Oct 03, 2023 55.32 55.55 55.01 55.20 114,345 -0.48(-0.87%)
Oct 02, 2023 56.40 56.40 55.48 55.69 61,940 -0.89(-1.58%)
Sep 29, 2023 56.99 57.15 56.43 56.58 68,967 -0.17(-0.30%)
Sep 28, 2023 56.51 57.08 56.50 56.75 140,681 +0.28(+0.50%)
Sep 27, 2023 56.53 56.76 56.16 56.47 97,504 +0.18(+0.32%)
Sep 26, 2023 56.81 57.05 56.25 56.29 64,885 -0.90(-1.57%)
Sep 25, 2023 56.74 57.19 57.02 57.19 75,513 +0.23(+0.40%)
Sep 22, 2023 57.29 57.46 56.92 56.96 111,315 -0.29(-0.51%)
Sep 21, 2023 57.37 57.66 57.23 57.25 47,063 -0.55(-0.95%)
Sep 20, 2023 58.06 58.53 57.78 57.80 45,868 -0.47(-0.81%)
Sep 19, 2023 58.51 58.66 58.25 58.27 27,880 -0.24(-0.41%)
Sep 18, 2023 59.03 59.03 58.49 58.51 44,792 -0.51(-0.86%)
Sep 15, 2023 59.30 59.43 58.74 59.02 28,719 -0.50(-0.84%)
Sep 14, 2023 58.88 59.52 58.88 59.52 52,621 +1.15(+1.97%)
Sep 13, 2023 58.59 58.74 58.13 58.37 62,804 -0.13(-0.22%)
Sep 12, 2023 58.42 58.72 58.39 58.50 42,853 -0.02(-0.03%)
Sep 11, 2023 58.74 58.93 58.46 58.52 44,452 -0.04(-0.07%)
Sep 08, 2023 58.78 58.78 58.30 58.56 35,205 -0.08(-0.14%)
Sep 07, 2023 58.84 59.12 58.37 58.64 70,675 -0.37(-0.63%)
Sep 06, 2023 59.51 59.64 58.79 59.01 69,800 -0.40(-0.67%)
Sep 05, 2023 60.78 60.78 59.36 59.41 50,350 -1.65(-2.70%)
Sep 01, 2023 60.77 61.29 60.77 61.06 108,856 +0.63(+1.04%)
Aug 31, 2023 60.62 60.92 60.38 60.43 41,342 -0.15(-0.25%)
Aug 30, 2023 60.40 60.75 60.33 60.58 40,850 +0.15(+0.25%)
Aug 29, 2023 60.01 60.49 59.72 60.43 62,566 +0.45(+0.75%)
Aug 28, 2023 59.85 60.38 59.67 59.98 69,840 +0.47(+0.79%)
Aug 25, 2023 59.60 59.94 59.08 59.51 25,676 +0.07(+0.12%)
Aug 24, 2023 59.52 60.12 59.31 59.44 99,813 -0.15(-0.25%)
Aug 23, 2023 59.44 59.72 59.39 59.59 61,487 +0.16(+0.26%)
Aug 22, 2023 59.87 60.08 59.34 59.43 32,147 -0.35(-0.59%)
Aug 21, 2023 60.31 60.31 59.60 59.78 36,460 -0.51(-0.85%)
Aug 18, 2023 59.96 60.64 59.90 60.29 92,685 -0.04(-0.07%)
Aug 17, 2023 60.71 60.91 60.27 60.33 34,471 -0.28(-0.46%)
Aug 16, 2023 60.96 61.41 60.58 60.61 29,893 -0.42(-0.69%)
Aug 15, 2023 61.45 61.62 61.02 61.03 48,425 -1.03(-1.66%)
Aug 14, 2023 62.17 62.17 61.59 62.06 30,376 -0.31(-0.50%)
Aug 11, 2023 62.09 62.48 62.09 62.37 44,963 +0.17(+0.27%)
Aug 10, 2023 62.52 62.99 62.02 62.20 34,981 -0.01(-0.01%)
Aug 09, 2023 62.42 62.48 61.97 62.21 38,753 -0.18(-0.29%)
Aug 08, 2023 61.83 62.46 61.17 62.39 101,715 -0.13(-0.21%)
Aug 07, 2023 62.26 62.58 62.14 62.52 21,540 +0.44(+0.71%)
Aug 04, 2023 61.88 62.53 61.76 62.08 16,113 +0.42(+0.68%)
Aug 03, 2023 61.72 61.96 61.21 61.66 44,760 -0.18(-0.29%)
Aug 02, 2023 61.26 61.84 61.26 61.84 19,867 -0.06(-0.10%)
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.