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 (%)
Sep 30, 2019	59.27	59.65	59.27	59.36	84,067	+0.12(+0.20%)
Sep 27, 2019	59.44	59.68	59.09	59.24	37,100	-0.14(-0.24%)
Sep 26, 2019	59.64	59.68	59.24	59.38	38,960	-0.36(-0.60%)
Sep 25, 2019	58.98	59.81	58.98	59.74	28,861	+0.50(+0.84%)
Sep 24, 2019	59.84	59.91	59.10	59.24	35,917	-0.49(-0.82%)
Sep 23, 2019	59.58	59.95	59.58	59.73	45,844	+0.00(+0.00%)
Sep 20, 2019	60.04	60.18	59.61	59.73	30,800	-0.19(-0.32%)
Sep 19, 2019	60.23	60.53	59.85	59.92	47,668	-0.18(-0.30%)
Sep 18, 2019	60.34	60.65	59.75	60.10	53,031	-0.28(-0.46%)
Sep 17, 2019	60.55	60.59	60.24	60.38	32,927	-0.16(-0.26%)
Sep 16, 2019	60.57	60.77	60.26	60.54	31,994	-0.21(-0.35%)
Sep 13, 2019	60.78	61.01	60.66	60.75	23,700	+0.12(+0.20%)
Sep 12, 2019	60.62	60.76	60.14	60.63	47,732	+0.27(+0.45%)
Sep 11, 2019	59.24	60.36	59.10	60.36	30,840	+1.35(+2.29%)
Sep 10, 2019	58.26	59.07	58.10	59.01	39,059	+0.73(+1.25%)
Sep 09, 2019	57.91	58.29	57.74	58.28	33,131	+0.37(+0.64%)
Sep 06, 2019	58.19	58.24	57.89	57.91	71,800	-0.07(-0.13%)
Sep 05, 2019	57.92	58.52	57.75	57.98	61,495	+0.40(+0.70%)
Sep 04, 2019	57.63	57.75	57.38	57.58	67,134	+0.33(+0.58%)

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.