Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.34 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	53.71	54.08	53.35	53.45	129,427	-0.31(-0.58%)
Feb 27, 2017	53.51	53.80	53.42	53.76	105,102	+0.18(+0.34%)
Feb 24, 2017	53.38	53.66	53.25	53.58	29,433	+0.05(+0.09%)
Feb 23, 2017	53.61	53.72	53.20	53.53	55,268	+0.03(+0.06%)
Feb 22, 2017	53.52	53.59	53.25	53.50	58,527	+0.00(+0.00%)
Feb 21, 2017	53.16	53.53	52.92	53.50	115,977	+0.34(+0.64%)
Feb 17, 2017		53.16	53.16	53.16	0	-0.04(-0.08%)
Feb 16, 2017	53.11	53.20	52.93	53.20	49,956	+0.19(+0.36%)
Feb 15, 2017	52.71	53.09	52.62	53.01	146,071	+0.18(+0.34%)
Feb 14, 2017	52.93	53.04	52.63	52.83	87,107	-0.14(-0.26%)
Feb 13, 2017	53.02	53.21	52.91	52.97	73,902	+0.08(+0.15%)
Feb 10, 2017	52.70	53.03	52.54	52.89	74,945	+0.40(+0.76%)
Feb 09, 2017	52.14	52.64	52.14	52.49	137,131	+0.51(+0.98%)
Feb 08, 2017	51.84	52.22	51.74	51.98	84,972	-0.07(-0.13%)
Feb 07, 2017	52.52	52.52	51.78	52.05	598,330	-0.23(-0.44%)
Feb 06, 2017	52.76	52.79	52.25	52.28	331,450	-0.54(-1.02%)
Feb 03, 2017	52.54	52.92	52.38	52.82	96,846	+0.63(+1.21%)
Feb 02, 2017	52.38	52.52	52.05	52.19	123,509	-0.09(-0.18%)

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.