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 (%)
Jun 30, 2016 45.91 46.98 45.91 46.98 146,952 +1.20(+2.62%)
Jun 29, 2016 45.82 45.87 45.62 45.78 31,957 +0.61(+1.35%)
Jun 28, 2016 45.29 45.38 45.05 45.17 100,422 +0.07(+0.16%)
Jun 27, 2016 45.32 45.32 44.58 45.10 27,048 -0.55(-1.20%)
Jun 24, 2016 45.54 45.98 44.36 45.65 265,142 -0.82(-1.75%)
Jun 23, 2016 46.27 46.49 46.19 46.47 29,850 +0.70(+1.52%)
Jun 22, 2016 46.09 46.17 45.77 45.77 8,732 -0.41(-0.89%)
Jun 21, 2016 46.02 46.28 45.93 46.18 17,984 +0.05(+0.11%)
Jun 20, 2016 45.92 46.31 45.92 46.13 23,865 +0.43(+0.94%)
Jun 17, 2016 45.78 45.91 45.54 45.70 70,700 -0.27(-0.59%)
Jun 16, 2016 45.59 45.97 45.44 45.97 64,161 +0.26(+0.57%)
Jun 15, 2016 45.76 45.95 45.65 45.71 37,310 -0.24(-0.52%)
Jun 14, 2016 45.78 45.95 45.70 45.95 14,090 +0.08(+0.17%)
Jun 13, 2016 46.10 46.21 45.74 45.87 14,671 -0.39(-0.84%)
Jun 10, 2016 46.34 46.43 46.11 46.26 14,219 -0.29(-0.62%)
Jun 09, 2016 46.23 46.56 46.20 46.55 20,230 +0.23(+0.50%)
Jun 08, 2016 46.04 46.41 46.01 46.32 22,232 +0.37(+0.81%)
Jun 07, 2016 45.95 46.10 45.79 45.95 62,131 +0.13(+0.28%)
Jun 06, 2016 45.55 45.96 45.50 45.82 26,188 +0.44(+0.97%)
Jun 03, 2016 45.13 45.44 45.13 45.38 14,361 +0.06(+0.13%)
Jun 02, 2016 45.02 45.32 45.00 45.32 17,186 +0.13(+0.29%)
Jun 01, 2016 44.79 45.19 44.74 45.19 19,868 +0.37(+0.83%)
May 31, 2016 44.95 45.02 44.57 44.82 31,522 +0.06(+0.13%)
May 27, 2016 44.57 44.76 44.76 44.76 20,000 +0.30(+0.67%)
May 26, 2016 44.31 44.52 44.31 44.46 24,686 +0.18(+0.41%)
May 25, 2016 44.45 44.53 44.25 44.28 14,429 -0.09(-0.20%)
May 24, 2016 43.62 44.37 43.55 44.37 23,641 +0.97(+2.24%)
May 23, 2016 43.49 43.52 43.40 43.40 8,284 -0.06(-0.14%)
May 20, 2016 43.24 43.46 43.15 43.46 9,373 +0.43(+1.00%)
May 19, 2016 42.84 43.08 42.67 43.03 25,896 +0.08(+0.19%)
May 18, 2016 42.67 43.22 42.67 42.95 32,112 +0.26(+0.61%)
May 17, 2016 43.57 43.57 42.54 42.69 30,086 -1.06(-2.42%)
May 16, 2016 43.51 43.82 43.50 43.75 18,006 +0.34(+0.78%)
May 13, 2016 43.63 43.69 43.24 43.41 19,051 -0.30(-0.69%)
May 12, 2016 43.48 43.72 43.42 43.71 27,275 +0.13(+0.30%)
May 11, 2016 43.91 43.95 43.58 43.58 12,598 -0.37(-0.84%)
May 10, 2016 43.78 44.01 43.69 43.95 26,053 +0.37(+0.85%)
May 09, 2016 43.50 43.73 43.43 43.58 55,682 -0.01(-0.02%)
May 06, 2016 43.20 43.59 43.03 43.59 8,612 +0.22(+0.51%)
May 05, 2016 43.64 43.64 43.29 43.37 9,262 -0.32(-0.73%)
May 04, 2016 43.45 43.76 43.45 43.69 66,810 +0.25(+0.58%)
May 03, 2016 43.49 43.49 43.27 43.44 14,635 -0.50(-1.14%)
May 02, 2016 43.65 43.94 43.52 43.94 18,009 +0.45(+1.03%)
Apr 29, 2016 43.32 43.56 43.25 43.49 26,819 +0.13(+0.30%)
Apr 28, 2016 43.68 43.78 43.35 43.36 17,066 -0.39(-0.89%)
Apr 27, 2016 43.73 43.75 43.33 43.75 612,094 +0.14(+0.32%)
Apr 26, 2016 43.37 43.61 43.25 43.61 14,732 +0.49(+1.14%)
Apr 25, 2016 43.24 43.24 42.98 43.12 7,696 -0.06(-0.14%)
Apr 22, 2016 43.08 43.25 42.99 43.18 18,246 +0.33(+0.77%)
Apr 21, 2016 43.33 43.33 42.84 42.85 12,986 -0.57(-1.31%)
Apr 20, 2016 43.65 43.66 43.39 43.42 15,095 -0.38(-0.87%)
Apr 19, 2016 43.46 43.87 43.46 43.80 18,356 +0.25(+0.58%)
Apr 18, 2016 43.27 43.55 43.27 43.55 12,374 +0.22(+0.51%)
Apr 15, 2016 43.01 43.39 43.01 43.33 9,478 +0.23(+0.52%)
Apr 14, 2016 43.18 43.28 43.03 43.10 15,721 -0.07(-0.16%)
Apr 13, 2016 42.80 43.18 42.64 43.17 27,052 +0.66(+1.55%)
Apr 12, 2016 42.25 42.67 42.25 42.51 16,009 +0.27(+0.64%)
Apr 11, 2016 42.43 42.61 42.20 42.24 8,095 -0.01(-0.02%)
Apr 08, 2016 42.36 42.47 42.16 42.25 7,577 +0.16(+0.38%)
Apr 07, 2016 42.37 42.42 41.98 42.09 7,783 -0.41(-0.96%)
Apr 06, 2016 42.47 42.51 42.34 42.50 8,117 -0.07(-0.16%)
Apr 05, 2016 42.86 42.86 42.55 42.57 4,791 -0.53(-1.23%)
Apr 04, 2016 43.47 43.47 43.10 43.10 9,638 -0.53(-1.21%)
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.