Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

64.06 +0.43 (+0.68%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 62.09 62.33 61.59 61.90 24,857 -0.37(-0.59%)
Jul 31, 2023 62.05 62.38 62.05 62.27 29,422 +0.26(+0.42%)
Jul 28, 2023 62.19 62.37 61.78 62.01 17,094 +0.22(+0.36%)
Jul 27, 2023 62.83 62.83 61.59 61.79 26,351 -0.67(-1.07%)
Jul 26, 2023 62.06 62.64 62.04 62.46 49,125 +0.70(+1.13%)
Jul 25, 2023 61.70 62.09 61.52 61.76 53,358 -0.09(-0.15%)
Jul 24, 2023 61.20 62.02 61.20 61.85 59,467 +0.54(+0.88%)
Jul 21, 2023 61.90 61.90 61.24 61.31 30,632 -0.31(-0.50%)
Jul 20, 2023 61.48 61.62 60.95 61.62 49,329 +0.07(+0.11%)
Jul 19, 2023 60.95 61.62 60.90 61.55 46,988 +0.66(+1.09%)
Jul 18, 2023 60.09 61.06 60.09 60.89 35,629 +0.91(+1.52%)
Jul 17, 2023 59.54 60.25 59.44 59.98 46,101 +0.33(+0.55%)
Jul 14, 2023 60.22 60.22 59.12 59.65 61,310 -0.42(-0.70%)
Jul 13, 2023 59.90 60.19 59.65 60.07 39,555 +0.39(+0.65%)
Jul 12, 2023 59.76 60.01 59.49 59.68 37,931 +0.68(+1.15%)
Jul 11, 2023 58.66 59.06 58.46 59.00 29,464 +0.58(+0.99%)
Jul 10, 2023 58.20 59.10 58.20 58.42 42,614 +0.21(+0.36%)
Jul 07, 2023 57.97 58.71 57.91 58.21 40,181 +0.29(+0.50%)
Jul 06, 2023 58.30 58.30 57.37 57.92 42,232 -0.87(-1.48%)
Jul 05, 2023 59.33 59.33 58.74 58.79 33,712 -0.81(-1.37%)
Jul 03, 2023 59.07 59.73 59.07 59.60 30,363 +0.46(+0.79%)
Jun 30, 2023 59.68 59.68 59.14 59.14 19,638 -0.19(-0.32%)
Jun 29, 2023 58.55 59.52 58.52 59.33 32,339 +1.03(+1.77%)
Jun 28, 2023 58.48 58.48 57.93 58.30 28,445 -0.18(-0.31%)
Jun 27, 2023 58.14 58.89 57.91 58.48 30,418 +0.43(+0.74%)
Jun 26, 2023 57.73 58.41 57.65 58.05 70,741 +0.42(+0.73%)
Jun 23, 2023 57.95 58.53 57.51 57.63 33,069 -0.86(-1.47%)
Jun 22, 2023 59.13 59.13 58.35 58.49 53,842 -0.69(-1.17%)
Jun 21, 2023 59.32 59.53 58.84 59.18 20,530 -0.55(-0.92%)
Jun 20, 2023 60.26 60.26 59.73 59.73 26,418 -0.62(-1.03%)
Jun 16, 2023 60.85 60.85 59.96 60.35 28,214 -0.21(-0.35%)
Jun 15, 2023 60.00 60.62 59.85 60.56 22,289 +0.53(+0.88%)
Jun 14, 2023 60.97 61.12 59.86 60.03 40,898 -0.85(-1.40%)
Jun 13, 2023 60.56 61.36 60.56 60.88 50,079 +0.48(+0.79%)
Jun 12, 2023 60.85 61.19 60.26 60.40 37,935 -0.34(-0.56%)
Jun 09, 2023 61.08 61.08 60.59 60.74 24,816 -0.45(-0.74%)
Jun 08, 2023 61.43 61.52 60.67 61.19 36,481 -0.39(-0.63%)
Jun 07, 2023 60.53 61.84 60.47 61.58 38,740 +1.44(+2.39%)
Jun 06, 2023 58.47 60.40 58.47 60.14 59,800 +1.62(+2.77%)
Jun 05, 2023 58.95 59.35 58.19 58.52 50,551 -1.27(-2.12%)
Jun 02, 2023 57.69 59.84 57.68 59.79 66,867 +2.59(+4.52%)
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.