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 (%)
Nov 30, 2020	56.30	56.33	54.99	55.03	33,839	-1.61(-2.84%)
Nov 27, 2020	57.28	57.28	56.16	56.64	25,200	-0.44(-0.77%)
Nov 25, 2020	57.88	57.88	56.99	57.08	36,100	-0.79(-1.37%)
Nov 24, 2020	56.88	58.21	56.80	57.87	140,373	+1.69(+3.01%)
Nov 23, 2020	55.86	56.48	55.79	56.18	42,726	+0.77(+1.39%)
Nov 20, 2020	55.30	55.53	54.96	55.41	134,200	-0.19(-0.34%)
Nov 19, 2020	55.57	55.66	54.83	55.60	148,332	-0.01(-0.02%)
Nov 18, 2020	57.01	57.01	55.57	55.61	273,841	-1.06(-1.87%)
Nov 17, 2020	56.47	56.91	55.65	56.67	62,207	-0.13(-0.23%)
Nov 16, 2020	56.39	56.88	56.09	56.80	81,066	+1.64(+2.97%)
Nov 13, 2020	54.51	55.37	54.49	55.16	45,600	+1.29(+2.39%)
Nov 12, 2020	54.78	54.99	53.37	53.87	53,389	-1.50(-2.71%)
Nov 11, 2020	56.37	56.37	54.78	55.37	99,869	-0.66(-1.18%)
Nov 10, 2020	54.32	56.40	54.21	56.03	115,349	+1.98(+3.66%)
Nov 09, 2020	53.34	55.36	53.28	54.05	77,765	+3.57(+7.07%)
Nov 06, 2020	51.50	51.50	50.41	50.48	63,400	-0.61(-1.19%)
Nov 05, 2020	50.13	51.28	50.02	51.09	122,916	+1.22(+2.45%)
Nov 04, 2020	51.06	51.06	49.81	49.87	89,051	-1.88(-3.63%)
Nov 03, 2020	51.20	52.13	51.01	51.75	80,307	+1.24(+2.45%)

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.