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 (%)
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%)
Jan 03, 2023 61.75 62.08 61.12 61.59 31,143 +0.22(+0.36%)
Dec 30, 2022 61.62 61.80 61.10 61.37 55,079 -0.58(-0.94%)
Dec 29, 2022 61.36 62.10 61.19 61.95 53,490 +0.96(+1.57%)
Dec 28, 2022 61.91 62.16 60.98 60.99 67,218 -0.86(-1.39%)
Dec 27, 2022 61.79 61.97 61.53 61.85 64,789 +0.16(+0.25%)
Dec 23, 2022 61.28 61.75 61.06 61.69 30,490 +0.50(+0.82%)
Dec 22, 2022 61.38 61.52 60.37 61.19 78,151 -1.08(-1.73%)
Dec 21, 2022 61.92 62.55 61.91 62.27 37,435 +0.88(+1.44%)
Dec 20, 2022 61.11 61.65 60.96 61.38 46,856 +0.26(+0.43%)
Dec 19, 2022 61.01 61.54 60.83 61.12 38,639 +0.05(+0.08%)
Dec 16, 2022 60.94 61.35 60.62 61.07 66,005 -0.52(-0.84%)
Dec 15, 2022 62.52 62.72 61.52 61.59 40,913 -1.47(-2.33%)
Dec 14, 2022 63.57 64.18 62.89 63.06 45,894 -0.61(-0.96%)
Dec 13, 2022 65.03 65.28 63.44 63.67 44,458 -0.06(-0.09%)
Dec 12, 2022 63.31 63.79 62.96 63.73 28,639 +0.43(+0.68%)
Dec 09, 2022 63.37 63.80 63.30 63.30 49,777 -0.45(-0.71%)
Dec 08, 2022 63.74 63.99 63.28 63.75 50,729 +0.32(+0.50%)
Dec 07, 2022 63.58 63.96 63.36 63.43 41,667 -0.24(-0.38%)
Dec 06, 2022 64.15 64.18 63.30 63.67 40,941 -0.47(-0.73%)
Dec 05, 2022 65.22 65.22 63.74 64.14 38,519 -1.32(-2.02%)
Dec 02, 2022 64.66 65.70 64.66 65.46 84,378 +0.19(+0.29%)
Dec 01, 2022 65.75 65.93 65.10 65.27 63,948 -0.20(-0.31%)
Nov 30, 2022 64.39 65.47 63.52 65.47 61,421 +1.16(+1.80%)
Nov 29, 2022 64.38 64.57 64.05 64.31 36,213 +0.03(+0.05%)
Nov 28, 2022 64.87 65.08 64.13 64.28 90,790 -1.11(-1.69%)
Nov 25, 2022 65.11 65.54 65.11 65.39 9,511 +0.37(+0.56%)
Nov 23, 2022 65.13 65.29 64.65 65.02 50,126 -0.11(-0.17%)
Nov 22, 2022 64.86 65.15 64.58 65.13 49,006 +0.62(+0.96%)
Nov 21, 2022 64.08 64.55 64.08 64.51 67,805 +0.34(+0.53%)
Nov 18, 2022 64.17 64.56 63.92 64.17 34,930 +0.65(+1.02%)
Nov 17, 2022 63.13 63.53 62.87 63.52 37,570 -0.17(-0.27%)
Nov 16, 2022 63.87 64.04 63.53 63.69 30,480 -0.47(-0.73%)
Nov 15, 2022 64.38 64.63 63.76 64.16 31,827 +0.55(+0.86%)
Nov 14, 2022 63.79 64.52 63.60 63.61 32,270 -0.29(-0.45%)
Nov 11, 2022 64.50 64.61 63.79 63.90 41,147 -0.38(-0.59%)
Nov 10, 2022 63.46 64.34 62.95 64.28 37,405 +2.67(+4.33%)
Nov 09, 2022 61.81 62.20 61.42 61.61 45,178 -0.59(-0.95%)
Nov 08, 2022 62.52 62.88 61.81 62.20 33,626 -0.06(-0.10%)
Nov 07, 2022 62.23 62.37 61.81 62.26 63,632 +0.25(+0.41%)
Nov 04, 2022 61.69 62.08 61.22 62.01 43,402 +1.13(+1.85%)
Nov 03, 2022 60.64 61.17 60.12 60.88 43,999 -0.38(-0.62%)
Nov 02, 2022 62.50 61.21 61.26 39,949 -1.38(-2.20%)
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.