Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

64.02 +0.38 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 60.74 61.04 60.61 61.04 17,712 +0.78(+1.29%)
Mar 30, 2023 60.96 60.96 60.06 60.26 104,819 -0.26(-0.43%)
Mar 29, 2023 60.75 60.75 60.17 60.52 40,665 +0.29(+0.48%)
Mar 28, 2023 59.96 60.39 59.79 60.23 26,261 +0.11(+0.18%)
Mar 27, 2023 60.54 60.54 60.04 60.12 40,435 +0.43(+0.72%)
Mar 24, 2023 58.15 59.76 58.14 59.69 32,453 +1.12(+1.91%)
Mar 23, 2023 59.38 59.75 58.36 58.57 57,071 -0.49(-0.83%)
Mar 22, 2023 60.74 60.74 59.02 59.06 32,221 -1.89(-3.10%)
Mar 21, 2023 61.18 61.65 60.62 60.95 57,337 +0.61(+1.01%)
Mar 20, 2023 60.11 61.00 60.11 60.34 41,907 +0.83(+1.39%)
Mar 17, 2023 60.56 60.70 59.23 59.51 54,032 -1.64(-2.68%)
Mar 16, 2023 59.52 61.68 59.41 61.15 85,317 +0.96(+1.59%)
Mar 15, 2023 59.43 60.39 59.31 60.19 52,504 -0.83(-1.36%)
Mar 14, 2023 61.65 61.85 60.36 61.02 59,363 +1.28(+2.14%)
Mar 13, 2023 59.38 61.17 59.09 59.74 48,085 -1.04(-1.71%)
Mar 10, 2023 61.54 61.61 60.16 60.78 63,322 -1.12(-1.81%)
Mar 09, 2023 63.40 63.40 61.87 61.90 75,443 -1.61(-2.54%)
Mar 08, 2023 63.59 63.70 62.98 63.51 26,059 +0.10(+0.16%)
Mar 07, 2023 64.41 64.41 63.23 63.41 65,471 -0.88(-1.37%)
Mar 06, 2023 65.40 65.40 64.01 64.29 36,634 -0.87(-1.34%)
Mar 03, 2023 65.01 65.30 64.45 65.16 24,888 +0.56(+0.87%)
Mar 02, 2023 64.25 64.66 63.94 64.60 48,242 +0.08(+0.12%)
Mar 01, 2023 64.62 64.74 64.16 64.52 69,531 -0.18(-0.28%)
Feb 28, 2023 64.87 65.32 64.70 64.70 178,174 -0.19(-0.29%)
Feb 27, 2023 65.44 65.69 64.69 64.89 48,466 -0.03(-0.05%)
Feb 24, 2023 64.31 64.92 64.18 64.92 39,047 -0.02(-0.03%)
Feb 23, 2023 65.48 65.48 64.44 64.94 29,389 -0.21(-0.32%)
Feb 22, 2023 65.24 65.51 64.93 65.15 34,066 +0.05(+0.08%)
Feb 21, 2023 65.97 65.97 64.99 65.10 35,882 -1.33(-2.00%)
Feb 17, 2023 65.42 66.55 65.42 66.43 57,196 +0.91(+1.39%)
Feb 16, 2023 65.10 65.91 64.79 65.52 39,058 -0.18(-0.27%)
Feb 15, 2023 64.68 65.72 64.63 65.70 36,785 +0.72(+1.12%)
Feb 14, 2023 65.39 65.56 64.56 64.98 53,508 -0.44(-0.68%)
Feb 13, 2023 64.81 65.42 64.68 65.42 24,799 +0.68(+1.06%)
Feb 10, 2023 64.20 64.81 64.09 64.74 28,271 +0.36(+0.55%)
Feb 09, 2023 65.51 65.58 64.22 64.38 36,207 -0.86(-1.32%)
Feb 08, 2023 65.82 65.83 65.12 65.24 47,225 -0.99(-1.49%)
Feb 07, 2023 65.93 66.32 65.32 66.23 44,051 +0.02(+0.03%)
Feb 06, 2023 66.56 66.64 65.80 66.21 47,492 -0.75(-1.12%)
Feb 03, 2023 66.48 66.96 66.33 66.96 60,100 +0.06(+0.09%)
Feb 02, 2023 66.10 66.90 65.96 66.90 116,354 +1.23(+1.87%)
Feb 01, 2023 64.80 66.25 64.67 65.67 33,471 +0.78(+1.20%)
Jan 31, 2023 63.68 64.91 63.65 64.89 31,340 +1.45(+2.29%)
Jan 30, 2023 63.35 63.98 63.35 63.44 65,671 -0.35(-0.55%)
Jan 27, 2023 63.66 63.94 63.39 63.79 34,250 +0.11(+0.17%)
Jan 26, 2023 63.79 63.90 63.24 63.68 42,828 +0.21(+0.33%)
Jan 25, 2023 62.97 63.48 62.84 63.47 37,164 +0.08(+0.13%)
Jan 24, 2023 63.13 63.51 62.79 63.39 31,474 +0.14(+0.22%)
Jan 23, 2023 63.14 63.64 62.95 63.25 35,715 +0.20(+0.32%)
Jan 20, 2023 62.80 63.05 62.16 63.05 61,840 +0.68(+1.09%)
Jan 19, 2023 62.62 62.78 62.16 62.37 34,877 -0.58(-0.92%)
Jan 18, 2023 64.19 64.24 62.88 62.95 67,353 -1.13(-1.76%)
Jan 17, 2023 64.48 64.57 64.01 64.08 30,158 -0.40(-0.61%)
Jan 13, 2023 63.77 64.63 63.66 64.48 35,729 +0.32(+0.49%)
Jan 12, 2023 63.98 64.42 63.66 64.16 48,671 +0.49(+0.77%)
Jan 11, 2023 63.39 63.70 63.28 63.67 73,603 +0.55(+0.87%)
Jan 10, 2023 62.52 63.15 62.31 63.12 56,949 +0.61(+0.98%)
Jan 09, 2023 63.22 63.25 62.46 62.51 42,544 -0.38(-0.60%)
Jan 06, 2023 62.04 63.00 61.98 62.89 52,416 +1.44(+2.34%)
Jan 05, 2023 61.71 61.81 61.18 61.45 49,923 -0.61(-0.98%)
Jan 04, 2023 62.06 62.55 61.84 62.06 81,882 +0.47(+0.76%)
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.