Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Dividend Growers ETF (NY: SMDV )

61.47 +0.07 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 61.45 61.97 61.45 61.47 37,232 +0.07(+0.11%)
Apr 25, 2024 61.40 61.62 60.92 61.40 42,208 -0.50(-0.81%)
Apr 24, 2024 61.74 62.00 61.29 61.90 55,599 -0.05(-0.08%)
Apr 23, 2024 61.09 62.13 61.09 61.95 82,367 +0.78(+1.28%)
Apr 22, 2024 61.15 61.56 60.83 61.17 55,946 +0.27(+0.44%)
Apr 19, 2024 59.69 60.98 59.69 60.90 79,698 +1.13(+1.89%)
Apr 18, 2024 59.46 60.14 59.43 59.77 69,340 +0.46(+0.78%)
Apr 17, 2024 59.90 60.09 59.30 59.31 50,747 -0.24(-0.40%)
Apr 16, 2024 59.82 59.82 59.13 59.55 96,849 -0.46(-0.77%)
Apr 15, 2024 60.54 60.76 59.66 60.01 65,709 -0.24(-0.40%)
Apr 12, 2024 60.60 60.84 60.05 60.25 38,053 -0.58(-0.95%)
Apr 11, 2024 60.85 61.07 60.36 60.83 45,341 +0.23(+0.38%)
Apr 10, 2024 61.61 61.61 60.18 60.60 101,611 -2.37(-3.76%)
Apr 09, 2024 62.66 63.04 62.57 62.97 61,551 +0.38(+0.61%)
Apr 08, 2024 62.02 62.70 62.02 62.59 44,951 +0.69(+1.11%)
Apr 05, 2024 61.69 62.11 61.57 61.90 78,508 -0.09(-0.15%)
Apr 04, 2024 62.64 62.92 61.82 61.99 65,277 -0.21(-0.34%)
Apr 03, 2024 61.88 62.33 61.85 62.20 132,159 +0.13(+0.21%)
Apr 02, 2024 62.23 62.54 61.80 62.07 75,874 -0.87(-1.38%)
Apr 01, 2024 64.06 64.20 62.85 62.94 95,131 -1.08(-1.68%)
Mar 28, 2024 63.70 64.32 63.65 64.02 67,419 +0.38(+0.61%)
Mar 27, 2024 62.34 63.63 62.34 63.63 60,045 +1.70(+2.75%)
Mar 26, 2024 62.44 62.62 61.90 61.93 65,740 -0.27(-0.43%)
Mar 25, 2024 62.24 62.63 62.13 62.20 103,878 +0.09(+0.14%)
Mar 22, 2024 62.90 63.03 62.11 62.11 73,272 -0.75(-1.19%)
Mar 21, 2024 62.48 63.13 62.48 62.86 70,068 +0.65(+1.04%)
Mar 20, 2024 61.02 62.58 60.84 62.21 111,748 +0.81(+1.32%)
Mar 19, 2024 60.87 61.56 60.87 61.40 24,280 +0.33(+0.54%)
Mar 18, 2024 61.65 61.72 61.01 61.07 72,906 -0.53(-0.86%)
Mar 15, 2024 61.02 61.66 61.02 61.60 96,130 +0.51(+0.83%)
Mar 14, 2024 61.76 61.99 60.69 61.09 96,388 -1.11(-1.78%)
Mar 13, 2024 62.23 62.67 61.96 62.20 95,246 -0.13(-0.21%)
Mar 12, 2024 62.56 62.60 61.92 62.33 50,985 -0.40(-0.63%)
Mar 11, 2024 62.63 62.93 62.48 62.73 43,856 -0.09(-0.14%)
Mar 08, 2024 63.31 63.60 62.78 62.82 85,998 -0.05(-0.08%)
Mar 07, 2024 62.90 63.37 62.71 62.87 87,654 +0.49(+0.79%)
Mar 06, 2024 62.63 62.63 61.99 62.38 91,555 +0.20(+0.31%)
Mar 05, 2024 61.68 62.58 61.68 62.19 90,619 +0.23(+0.38%)
Mar 04, 2024 62.03 62.40 61.92 61.95 80,189 +0.08(+0.13%)
Mar 01, 2024 62.01 62.05 61.28 61.87 128,752 -0.21(-0.34%)
Feb 29, 2024 61.98 62.51 61.68 62.08 82,298 +0.78(+1.27%)
Feb 28, 2024 61.16 61.67 61.10 61.30 119,215 -0.27(-0.44%)
Feb 27, 2024 61.41 61.72 61.25 61.57 55,568 +0.36(+0.59%)
Feb 26, 2024 61.48 61.64 60.93 61.21 58,484 -0.44(-0.71%)
Feb 23, 2024 61.30 61.87 61.14 61.65 48,138 +0.31(+0.51%)
Feb 22, 2024 61.64 61.64 61.02 61.34 156,387 -0.38(-0.62%)
Feb 21, 2024 61.84 61.92 61.47 61.72 67,342 -0.20(-0.32%)
Feb 20, 2024 61.68 62.42 61.55 61.92 84,352 -0.41(-0.66%)
Feb 16, 2024 62.23 62.87 62.08 62.33 71,253 -0.63(-1.00%)
Feb 15, 2024 61.42 63.04 61.42 62.96 93,501 +1.72(+2.81%)
Feb 14, 2024 60.94 61.31 60.41 61.24 56,246 +1.04(+1.73%)
Feb 13, 2024 61.52 61.66 59.85 60.20 95,101 -2.96(-4.69%)
Feb 12, 2024 61.94 63.40 61.94 63.16 76,720 +1.23(+1.99%)
Feb 09, 2024 61.48 61.99 60.85 61.93 91,339 +0.69(+1.13%)
Feb 08, 2024 60.56 61.24 60.39 61.24 128,175 +0.63(+1.04%)
Feb 07, 2024 60.85 60.90 60.23 60.61 142,831 -0.13(-0.21%)
Feb 06, 2024 60.57 61.03 60.42 60.74 100,983 +0.18(+0.30%)
Feb 05, 2024 61.16 61.16 60.35 60.56 85,731 -1.18(-1.91%)
Feb 02, 2024 61.36 62.08 61.11 61.74 124,955 -0.45(-0.72%)
Feb 01, 2024 61.94 62.27 60.94 62.19 94,945 +0.52(+0.84%)
Jan 31, 2024 63.10 63.49 61.61 61.67 138,032 -1.85(-2.91%)
Jan 30, 2024 63.47 63.70 63.19 63.52 56,143 -0.20(-0.31%)
Jan 29, 2024 63.03 63.72 62.80 63.72 63,551 +0.87(+1.38%)
Jan 26, 2024 63.12 63.52 62.68 62.85 79,051 -0.01(-0.02%)
Jan 25, 2024 63.28 63.47 62.35 62.86 104,744 +0.36(+0.58%)
Jan 24, 2024 63.71 63.88 62.43 62.50 127,380 -0.69(-1.09%)
Jan 23, 2024 63.81 63.98 63.01 63.19 75,155 -0.26(-0.41%)
Jan 22, 2024 62.53 63.47 62.53 63.45 64,531 +1.36(+2.19%)
Jan 19, 2024 61.76 62.10 61.10 62.09 77,705 +0.56(+0.91%)
Jan 18, 2024 61.37 61.55 60.96 61.53 140,198 +0.39(+0.64%)
Jan 17, 2024 60.84 61.63 60.67 61.14 220,091 -0.46(-0.75%)
Jan 16, 2024 61.99 62.13 61.51 61.60 53,549 -0.90(-1.44%)
Jan 12, 2024 63.07 63.35 62.19 62.50 67,124 +0.04(+0.06%)
Jan 11, 2024 62.86 62.86 61.77 62.46 78,142 -0.59(-0.94%)
Jan 10, 2024 62.67 63.05 62.45 63.05 53,010 +0.34(+0.54%)
Jan 09, 2024 62.87 62.88 62.31 62.71 114,554 -0.75(-1.18%)
Jan 08, 2024 62.93 63.46 62.76 63.46 74,959 +0.49(+0.78%)
Jan 05, 2024 63.01 63.70 62.90 62.97 79,949 -0.36(-0.57%)
Jan 04, 2024 63.39 63.84 63.29 63.33 117,944 -0.02(-0.03%)
Jan 03, 2024 64.58 64.59 63.28 63.35 108,251 -1.60(-2.46%)
Jan 02, 2024 64.49 65.41 64.34 64.95 98,184 -0.06(-0.09%)
Dec 29, 2023 65.69 65.78 65.00 65.01 90,374 -0.87(-1.32%)
Dec 28, 2023 65.91 66.14 65.58 65.88 70,298 -0.18(-0.27%)
Dec 27, 2023 66.27 66.43 65.95 66.06 51,860 -0.14(-0.21%)
Dec 26, 2023 65.69 66.37 65.43 66.20 61,711 +0.82(+1.25%)
Dec 22, 2023 65.20 65.78 65.05 65.38 69,254 +0.60(+0.93%)
Dec 21, 2023 64.64 64.81 64.17 64.78 127,667 +0.59(+0.92%)
Dec 20, 2023 65.03 65.95 64.12 64.19 74,530 -1.61(-2.45%)
Dec 19, 2023 65.13 65.90 65.11 65.80 67,733 +1.14(+1.76%)
Dec 18, 2023 65.20 65.20 64.48 64.66 81,778 -0.16(-0.25%)
Dec 15, 2023 65.44 65.66 64.47 64.82 101,152 -0.57(-0.87%)
Dec 14, 2023 65.16 66.20 65.01 65.39 147,306 +1.21(+1.89%)
Dec 13, 2023 61.62 64.21 61.50 64.18 124,601 +2.60(+4.22%)
Dec 12, 2023 61.63 61.85 61.34 61.58 83,962 -0.19(-0.31%)
Dec 11, 2023 61.57 61.82 61.46 61.77 62,111 +0.09(+0.15%)
Dec 08, 2023 61.45 61.95 61.37 61.68 46,051 +0.16(+0.26%)
Dec 07, 2023 60.94 61.52 60.59 61.52 39,570 +0.79(+1.30%)
Dec 06, 2023 60.93 61.82 60.68 60.73 73,301 +0.13(+0.21%)
Dec 05, 2023 60.86 60.94 60.47 60.60 62,463 -0.53(-0.87%)
Dec 04, 2023 60.01 61.17 60.01 61.13 60,659 +0.82(+1.36%)
Dec 01, 2023 58.40 60.39 58.12 60.31 69,565 +1.88(+3.22%)
Nov 30, 2023 58.28 58.67 58.13 58.43 69,163 +0.19(+0.33%)
Nov 29, 2023 58.40 58.95 58.21 58.24 37,187 +0.29(+0.50%)
Nov 28, 2023 58.35 58.36 57.84 57.95 49,893 -0.42(-0.72%)
Nov 27, 2023 58.52 58.52 58.12 58.37 50,209 -0.32(-0.55%)
Nov 24, 2023 58.43 58.77 58.32 58.69 35,674 +0.32(+0.55%)
Nov 22, 2023 58.39 58.76 58.18 58.37 127,554 +0.23(+0.40%)
Nov 21, 2023 58.57 58.64 58.10 58.14 69,220 -0.71(-1.21%)
Nov 20, 2023 58.99 58.99 58.59 58.85 48,544 -0.18(-0.30%)
Nov 17, 2023 59.07 59.26 58.85 59.03 74,915 +0.36(+0.61%)
Nov 16, 2023 59.11 59.31 58.44 58.67 59,242 -0.53(-0.90%)
Nov 15, 2023 59.16 59.78 59.05 59.20 58,919 -0.02(-0.03%)
Nov 14, 2023 57.40 59.22 57.40 59.22 62,579 +3.20(+5.71%)
Nov 13, 2023 55.83 56.14 55.54 56.02 60,576 +0.11(+0.20%)
Nov 10, 2023 55.75 56.15 55.40 55.91 141,063 +0.40(+0.72%)
Nov 09, 2023 56.29 56.29 55.45 55.51 61,563 -0.53(-0.95%)
Nov 08, 2023 56.81 56.81 55.83 56.04 69,997 -0.82(-1.44%)
Nov 07, 2023 57.09 57.09 56.70 56.86 58,244 -0.49(-0.85%)
Nov 06, 2023 57.71 57.71 57.09 57.35 56,205 -0.38(-0.65%)
Nov 03, 2023 57.19 58.16 57.19 57.73 80,627 +1.52(+2.71%)
Nov 02, 2023 54.98 56.24 54.98 56.20 49,907 +1.55(+2.84%)
Nov 01, 2023 54.21 54.70 53.85 54.65 47,635 +0.44(+0.81%)
Oct 31, 2023 54.00 54.30 53.91 54.21 51,245 +0.27(+0.50%)
Oct 30, 2023 53.90 54.25 53.70 53.94 33,360 +0.38(+0.71%)
Oct 27, 2023 54.21 54.25 53.22 53.56 45,251 -0.66(-1.22%)
Oct 26, 2023 53.76 54.53 53.76 54.22 37,721 +0.57(+1.06%)
Oct 25, 2023 53.56 53.75 53.09 53.65 33,655 -0.22(-0.41%)
Oct 24, 2023 54.34 54.45 53.55 53.87 69,514 +0.08(+0.15%)
Oct 23, 2023 53.92 54.56 53.79 53.79 44,875 -0.37(-0.68%)
Oct 20, 2023 54.96 55.15 54.13 54.16 65,270 -0.84(-1.53%)
Oct 19, 2023 55.61 55.98 54.91 55.00 88,580 -0.60(-1.08%)
Oct 18, 2023 56.38 56.38 55.53 55.60 37,747 -1.17(-2.06%)
Oct 17, 2023 55.96 57.36 55.96 56.77 38,890 +0.67(+1.19%)
Oct 16, 2023 55.56 56.23 55.56 56.10 41,494 +0.90(+1.63%)
Oct 13, 2023 56.19 56.22 55.15 55.20 53,230 -0.75(-1.34%)
Oct 12, 2023 56.86 56.88 55.62 55.95 79,461 -0.89(-1.57%)
Oct 11, 2023 56.90 57.17 56.55 56.84 76,380 +0.10(+0.18%)
Oct 10, 2023 56.60 57.07 56.60 56.74 33,798 +0.34(+0.60%)
Oct 09, 2023 55.76 56.61 55.76 56.40 38,376 +0.37(+0.66%)
Oct 06, 2023 55.58 56.39 55.13 56.03 56,632 +0.20(+0.36%)
Oct 05, 2023 55.40 55.96 55.39 55.83 110,169 +0.32(+0.58%)
Oct 04, 2023 55.22 55.59 54.75 55.51 98,598 +0.31(+0.56%)
Oct 03, 2023 55.32 55.55 55.01 55.20 114,345 -0.48(-0.87%)
Oct 02, 2023 56.40 56.40 55.48 55.69 61,940 -0.89(-1.58%)
Sep 29, 2023 56.99 57.15 56.43 56.58 68,967 -0.17(-0.30%)
Sep 28, 2023 56.51 57.08 56.50 56.75 140,681 +0.28(+0.50%)
Sep 27, 2023 56.53 56.76 56.16 56.47 97,504 +0.18(+0.32%)
Sep 26, 2023 56.81 57.05 56.25 56.29 64,885 -0.90(-1.57%)
Sep 25, 2023 56.74 57.19 57.02 57.19 75,513 +0.23(+0.40%)
Sep 22, 2023 57.29 57.46 56.92 56.96 111,315 -0.29(-0.51%)
Sep 21, 2023 57.37 57.66 57.23 57.25 47,063 -0.55(-0.95%)
Sep 20, 2023 58.06 58.53 57.78 57.80 45,868 -0.47(-0.81%)
Sep 19, 2023 58.51 58.66 58.25 58.27 27,880 -0.24(-0.41%)
Sep 18, 2023 59.03 59.03 58.49 58.51 44,792 -0.51(-0.86%)
Sep 15, 2023 59.30 59.43 58.74 59.02 28,719 -0.50(-0.84%)
Sep 14, 2023 58.88 59.52 58.88 59.52 52,621 +1.15(+1.97%)
Sep 13, 2023 58.59 58.74 58.13 58.37 62,804 -0.13(-0.22%)
Sep 12, 2023 58.42 58.72 58.39 58.50 42,853 -0.02(-0.03%)
Sep 11, 2023 58.74 58.93 58.46 58.52 44,452 -0.04(-0.07%)
Sep 08, 2023 58.78 58.78 58.30 58.56 35,205 -0.08(-0.14%)
Sep 07, 2023 58.84 59.12 58.37 58.64 70,675 -0.37(-0.63%)
Sep 06, 2023 59.51 59.64 58.79 59.01 69,800 -0.40(-0.67%)
Sep 05, 2023 60.78 60.78 59.36 59.41 50,350 -1.65(-2.70%)
Sep 01, 2023 60.77 61.29 60.77 61.06 108,856 +0.63(+1.04%)
Aug 31, 2023 60.62 60.92 60.38 60.43 41,342 -0.15(-0.25%)
Aug 30, 2023 60.40 60.75 60.33 60.58 40,850 +0.15(+0.25%)
Aug 29, 2023 60.01 60.49 59.72 60.43 62,566 +0.45(+0.75%)
Aug 28, 2023 59.85 60.38 59.67 59.98 69,840 +0.47(+0.79%)
Aug 25, 2023 59.60 59.94 59.08 59.51 25,676 +0.07(+0.12%)
Aug 24, 2023 59.52 60.12 59.31 59.44 99,813 -0.15(-0.25%)
Aug 23, 2023 59.44 59.72 59.39 59.59 61,487 +0.16(+0.26%)
Aug 22, 2023 59.87 60.08 59.34 59.43 32,147 -0.35(-0.59%)
Aug 21, 2023 60.31 60.31 59.60 59.78 36,460 -0.51(-0.85%)
Aug 18, 2023 59.96 60.64 59.90 60.29 92,685 -0.04(-0.07%)
Aug 17, 2023 60.71 60.91 60.27 60.33 34,471 -0.28(-0.46%)
Aug 16, 2023 60.96 61.41 60.58 60.61 29,893 -0.42(-0.69%)
Aug 15, 2023 61.45 61.62 61.02 61.03 48,425 -1.03(-1.66%)
Aug 14, 2023 62.17 62.17 61.59 62.06 30,376 -0.31(-0.50%)
Aug 11, 2023 62.09 62.48 62.09 62.37 44,963 +0.17(+0.27%)
Aug 10, 2023 62.52 62.99 62.02 62.20 34,981 -0.01(-0.01%)
Aug 09, 2023 62.42 62.48 61.97 62.21 38,753 -0.18(-0.29%)
Aug 08, 2023 61.83 62.46 61.17 62.39 101,715 -0.13(-0.21%)
Aug 07, 2023 62.26 62.58 62.14 62.52 21,540 +0.44(+0.71%)
Aug 04, 2023 61.88 62.53 61.76 62.08 16,113 +0.42(+0.68%)
Aug 03, 2023 61.72 61.96 61.21 61.66 44,760 -0.18(-0.29%)
Aug 02, 2023 61.26 61.84 61.26 61.84 19,867 -0.06(-0.10%)
Aug 01, 2023 62.09 62.33 61.59 61.90 24,857 -0.37(-0.59%)
Jul 31, 2023 62.05 62.38 62.05 62.27 29,422 +0.26(+0.42%)
Jul 28, 2023 62.19 62.37 61.78 62.01 17,094 +0.22(+0.36%)
Jul 27, 2023 62.83 62.83 61.59 61.79 26,351 -0.67(-1.07%)
Jul 26, 2023 62.06 62.64 62.04 62.46 49,125 +0.70(+1.13%)
Jul 25, 2023 61.70 62.09 61.52 61.76 53,358 -0.09(-0.15%)
Jul 24, 2023 61.20 62.02 61.20 61.85 59,467 +0.54(+0.88%)
Jul 21, 2023 61.90 61.90 61.24 61.31 30,632 -0.31(-0.50%)
Jul 20, 2023 61.48 61.62 60.95 61.62 49,329 +0.07(+0.11%)
Jul 19, 2023 60.95 61.62 60.90 61.55 46,988 +0.66(+1.09%)
Jul 18, 2023 60.09 61.06 60.09 60.89 35,629 +0.91(+1.52%)
Jul 17, 2023 59.54 60.25 59.44 59.98 46,101 +0.33(+0.55%)
Jul 14, 2023 60.22 60.22 59.12 59.65 61,310 -0.42(-0.70%)
Jul 13, 2023 59.90 60.19 59.65 60.07 39,555 +0.39(+0.65%)
Jul 12, 2023 59.76 60.01 59.49 59.68 37,931 +0.68(+1.15%)
Jul 11, 2023 58.66 59.06 58.46 59.00 29,464 +0.58(+0.99%)
Jul 10, 2023 58.20 59.10 58.20 58.42 42,614 +0.21(+0.36%)
Jul 07, 2023 57.97 58.71 57.91 58.21 40,181 +0.29(+0.50%)
Jul 06, 2023 58.30 58.30 57.37 57.92 42,232 -0.87(-1.48%)
Jul 05, 2023 59.33 59.33 58.74 58.79 33,712 -0.81(-1.37%)
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.