Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.34 +0.14 (+0.21%)

Official Closing 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 (%)
Jan 31, 2022	62.98	63.87	62.68	63.87	60,807	+0.60(+0.95%)
Jan 28, 2022	62.75	63.19	61.76	63.27	74,221	+0.50(+0.80%)
Jan 27, 2022	63.67	64.38	62.43	62.77	54,661	-0.55(-0.87%)
Jan 26, 2022	64.86	65.01	62.71	63.32	77,061	-0.90(-1.40%)
Jan 25, 2022	63.92	64.76	62.90	64.22	78,342	-0.36(-0.56%)
Jan 24, 2022	62.92	64.80	62.92	64.58	73,326	+0.89(+1.40%)
Jan 21, 2022	63.81	65.04	63.69	63.69	87,340	-0.30(-0.47%)
Jan 20, 2022	65.32	65.76	63.94	63.99	65,706	-1.20(-1.84%)
Jan 19, 2022	66.37	66.37	65.11	65.19	43,443	-0.83(-1.26%)
Jan 18, 2022	66.64	66.75	65.94	66.02	40,079	-1.07(-1.59%)
Jan 14, 2022				67.09	0	+0.15(+0.22%)
Jan 13, 2022	66.59	67.43	66.59	66.94	34,027	+0.38(+0.57%)
Jan 12, 2022	67.02	67.17	66.32	66.56	41,649	-0.29(-0.43%)
Jan 11, 2022	67.25	67.25	66.16	66.85	57,895	-0.29(-0.43%)
Jan 10, 2022	67.33	67.51	66.89	67.14	36,042	-0.22(-0.33%)
Jan 07, 2022	67.52	67.68	67.19	67.36	38,931	-0.17(-0.25%)
Jan 06, 2022	67.46	67.86	67.18	67.53	32,398	+0.46(+0.69%)
Jan 05, 2022	67.74	68.18	67.07	67.07	29,072	-0.61(-0.91%)
Jan 04, 2022	67.27	68.17	67.27	67.68	37,697	+0.55(+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.