Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

73.57 +0.18 (+0.25%)
Official Closing Price Updated: 6:30 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 73.42 74.17 72.80 73.57 25,865 +0.18(+0.25%)
Dec 09, 2024 73.78 74.19 73.39 73.39 16,763 -0.14(-0.19%)
Dec 06, 2024 74.06 74.06 73.31 73.53 25,225 -0.09(-0.12%)
Dec 05, 2024 74.30 74.43 73.62 73.62 25,977 -0.66(-0.89%)
Dec 04, 2024 74.16 74.39 73.77 74.28 26,438 +0.17(+0.23%)
Dec 03, 2024 74.74 75.04 74.00 74.11 17,558 -0.70(-0.94%)
Dec 02, 2024 74.87 75.12 74.15 74.81 33,619 -0.08(-0.11%)
Nov 29, 2024 75.12 75.30 74.61 74.89 13,170 +0.13(+0.17%)
Nov 27, 2024 75.47 75.83 74.73 74.76 44,792 -0.24(-0.32%)
Nov 26, 2024 75.70 75.70 74.75 75.00 34,858 -0.88(-1.16%)
Nov 25, 2024 75.78 76.90 75.65 75.88 56,979 +0.91(+1.21%)
Nov 22, 2024 74.10 75.07 74.10 74.97 26,697 +1.27(+1.72%)
Nov 21, 2024 73.00 73.92 72.89 73.70 24,042 +1.05(+1.45%)
Nov 20, 2024 72.61 72.65 71.99 72.65 26,423 +0.02(+0.03%)
Nov 19, 2024 72.12 72.66 71.92 72.63 27,598 -0.16(-0.22%)
Nov 18, 2024 72.97 73.39 72.73 72.79 23,463 -0.06(-0.08%)
Nov 15, 2024 72.98 73.43 72.52 72.85 22,568 -0.18(-0.25%)
Nov 14, 2024 73.88 73.88 72.84 73.03 35,228 -0.59(-0.80%)
Nov 13, 2024 74.30 74.72 73.52 73.62 47,906 -0.27(-0.37%)
Nov 12, 2024 74.48 74.99 73.78 73.89 39,275 -0.94(-1.26%)
Nov 11, 2024 74.35 75.29 74.34 74.83 39,418 +1.20(+1.63%)
Nov 08, 2024 73.19 73.84 73.01 73.63 32,377 +0.59(+0.81%)
Nov 07, 2024 74.31 74.31 72.95 73.04 50,011 -1.41(-1.89%)
Nov 06, 2024 72.52 74.65 72.52 74.45 75,530 +5.07(+7.31%)
Nov 05, 2024 68.17 69.44 68.12 69.38 18,404 +1.10(+1.61%)
Nov 04, 2024 68.11 68.45 67.95 68.28 120,628 +0.21(+0.31%)
Nov 01, 2024 68.54 68.68 68.04 68.07 11,227 -0.02(-0.03%)
Oct 31, 2024 68.93 68.97 68.04 68.09 20,583 -0.86(-1.25%)
Oct 30, 2024 68.68 69.81 68.68 68.95 35,352 +0.19(+0.28%)
Oct 29, 2024 68.77 68.83 68.43 68.76 18,373 -0.44(-0.64%)
Oct 28, 2024 68.54 69.26 68.54 69.20 20,973 +1.15(+1.69%)
Oct 25, 2024 69.00 69.00 68.04 68.05 13,648 -0.56(-0.82%)
Oct 24, 2024 68.73 68.74 68.25 68.61 16,758 +0.00(+0.00%)
Oct 23, 2024 68.39 68.76 68.15 68.61 25,073 +0.03(+0.04%)
Oct 22, 2024 68.40 68.65 68.28 68.58 14,687 -0.03(-0.04%)
Oct 21, 2024 69.97 69.97 68.61 68.61 20,257 -1.29(-1.84%)
Oct 18, 2024 70.68 70.68 69.89 69.90 34,512 -0.60(-0.85%)
Oct 17, 2024 70.58 70.64 70.09 70.50 19,023 -0.18(-0.25%)
Oct 16, 2024 70.01 70.82 70.01 70.68 14,771 +1.10(+1.58%)
Oct 15, 2024 69.24 70.55 69.19 69.58 32,459 +0.35(+0.51%)
Oct 14, 2024 68.56 69.23 68.53 69.23 15,664 +0.56(+0.81%)
Oct 11, 2024 67.50 68.73 67.50 68.67 37,692 +1.24(+1.84%)
Oct 10, 2024 67.60 67.60 67.18 67.43 21,942 -0.52(-0.76%)
Oct 09, 2024 67.48 68.32 67.43 67.95 11,332 +0.47(+0.69%)
Oct 08, 2024 67.74 67.80 67.43 67.48 15,283 -0.31(-0.46%)
Oct 07, 2024 68.01 68.01 67.41 67.79 20,811 -0.43(-0.63%)
Oct 04, 2024 68.17 68.37 67.86 68.22 12,685 +0.84(+1.25%)
Oct 03, 2024 67.56 67.71 67.15 67.38 18,976 -0.47(-0.69%)
Oct 02, 2024 68.21 68.42 67.73 67.85 25,465 -0.45(-0.66%)
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.