Skip to main content

ProShares Russell 2000 Dividend Growers ETF (NY:SMDV)

64.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 63.53 64.37 63.31 64.15 22,437 +1.06(+1.68%)
May 07, 2025 63.61 63.72 62.92 63.09 25,640 -0.26(-0.41%)
May 06, 2025 63.39 63.63 63.05 63.35 16,996 -0.32(-0.50%)
May 05, 2025 63.77 64.20 63.55 63.67 22,393 -0.44(-0.69%)
May 02, 2025 63.94 64.21 63.49 64.11 22,936 +0.91(+1.44%)
May 01, 2025 63.13 63.63 62.54 63.20 46,054 +0.14(+0.22%)
Apr 30, 2025 63.08 63.26 62.15 63.06 28,640 -0.67(-1.05%)
Apr 29, 2025 63.01 63.87 62.99 63.73 12,167 +0.51(+0.81%)
Apr 28, 2025 63.19 63.23 62.59 63.22 25,426 +0.23(+0.37%)
Apr 25, 2025 63.07 63.07 62.40 62.99 26,188 -0.35(-0.55%)
Apr 24, 2025 62.86 63.42 62.41 63.34 26,788 +0.57(+0.91%)
Apr 23, 2025 63.74 63.86 62.53 62.77 37,578 +0.34(+0.54%)
Apr 22, 2025 61.81 62.56 61.31 62.43 56,639 +1.36(+2.23%)
Apr 21, 2025 61.52 61.52 60.52 61.07 48,578 -0.88(-1.42%)
Apr 17, 2025 61.71 62.26 61.64 61.95 26,668 +0.46(+0.75%)
Apr 16, 2025 61.70 61.99 61.10 61.49 115,768 -0.32(-0.52%)
Apr 15, 2025 61.52 62.16 61.52 61.81 21,257 +0.19(+0.31%)
Apr 14, 2025 61.53 61.79 60.66 61.62 30,732 +0.80(+1.32%)
Apr 11, 2025 59.96 60.92 59.45 60.82 50,000 +0.44(+0.73%)
Apr 10, 2025 61.00 61.20 59.38 60.38 30,426 -1.75(-2.82%)
Apr 09, 2025 58.29 62.78 57.98 62.13 73,305 +3.18(+5.39%)
Apr 08, 2025 61.69 61.69 58.42 58.95 73,923 -0.93(-1.55%)
Apr 07, 2025 59.22 61.71 58.50 59.88 71,654 -1.21(-1.99%)
Apr 04, 2025 61.34 61.82 60.23 61.09 55,735 -1.98(-3.13%)
Apr 03, 2025 63.97 64.59 63.00 63.07 47,171 -3.12(-4.71%)
Apr 02, 2025 65.13 66.22 65.13 66.19 18,435 +0.46(+0.70%)
Apr 01, 2025 65.58 65.94 64.91 65.73 31,802 +0.14(+0.21%)
Mar 31, 2025 65.02 65.82 65.02 65.59 29,059 +0.06(+0.09%)
Mar 28, 2025 66.22 66.45 65.17 65.53 32,123 -0.78(-1.18%)
Mar 27, 2025 66.25 66.52 66.00 66.31 24,008 +0.09(+0.14%)
Mar 26, 2025 66.27 66.68 66.01 66.22 23,021 +0.09(+0.14%)
Mar 25, 2025 66.70 66.70 65.95 66.13 19,684 -0.46(-0.69%)
Mar 24, 2025 66.16 66.61 66.01 66.59 20,764 +1.20(+1.83%)
Mar 21, 2025 65.67 65.85 65.19 65.39 18,529 -0.77(-1.16%)
Mar 20, 2025 66.23 66.81 66.16 66.16 24,217 -0.56(-0.83%)
Mar 19, 2025 66.57 66.93 66.09 66.72 20,869 +0.24(+0.36%)
Mar 18, 2025 66.52 66.56 66.14 66.48 19,514 -0.22(-0.33%)
Mar 17, 2025 66.31 66.77 66.31 66.70 18,409 +0.44(+0.66%)
Mar 14, 2025 65.55 66.28 65.45 66.26 56,517 +1.22(+1.88%)
Mar 13, 2025 65.58 65.75 65.02 65.04 23,702 -0.45(-0.68%)
Mar 12, 2025 66.34 66.34 65.21 65.48 34,547 -0.48(-0.73%)
Mar 11, 2025 66.62 66.83 65.75 65.96 22,195 -0.52(-0.79%)
Mar 10, 2025 66.82 67.72 66.28 66.49 40,271 -0.87(-1.30%)
Mar 07, 2025 66.66 67.58 66.66 67.36 118,440 +0.47(+0.70%)
Mar 06, 2025 66.29 67.11 66.26 66.89 29,415 +0.07(+0.10%)
Mar 05, 2025 66.91 67.21 66.26 66.83 29,400 -0.02(-0.03%)
Mar 04, 2025 67.61 67.71 66.84 66.84 38,404 -1.16(-1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.