ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
ProShares Russell 2000 Dividend Growers ETF

ProShares Russell 2000 Dividend Growers ETF (SMDV)

69.40
-0.03
(-0.04%)
Closed September 19 4:00PM
69.39
-0.01
(-0.01%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.674.0011988610866.7370.4165.27013788368.23495344SP
41.92.8148148148167.570.4165.27014119568.35927692SP
128.9914.881642112260.4172.196860.36730367.11863144SP
267.7512.570965125761.6572.196859.137573564.24054111SP
5210.3717.567338641459.0372.196853.097676162.32955753SP
1569.3115.493426526960.0972.196853.095856262.03916936SP
2609.0615.01491547960.3472.196839.396462058.82710073SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172669860069.4-0.03-0.0469.4870.9469.005640085
172661220069.430.340.4969.5170.4169.3154598
172652580069.090.570.8368.7269.1268.4724488
172626660068.521.482.2167.5768.5767.5756400
172618020067.040.671.0166.767.2266.2825129
172609380066.37-0.7-1.0466.7366.7365.270137661
172600740067.0699990.40.6066.9167.0866.3344564
172592100066.67-0.21-0.31676766.410131842
172566180066.879999-1.03-1.5268.0768.2366.8633209
172557540067.91-0.41-0.6068.5768.5767.750117706
172548900068.32-0.45-0.6568.6468.9668.128651518
172540260068.77-1.1-1.5869.4769.7568.5927028
172505700069.87480.510.7469.5869.87486924527
172497060069.360.210.3069.5469.9168.9833533
172488420069.150.130.1968.7869.6568.6427576
172479780069.02-0.51-0.7369.1469.2468.8625600
172471140069.53-0.03-0.047070.255169.5338421
172445220069.562.083.0767.8170.097267.81108135
172436580067.485-0.28-0.4167.7167.9267.3686573
172427940067.760.570.8567.567.8167.2147691
172419300067.19-0.79-1.1667.8667.8667.1776801
172410660067.980.490.7367.52568.0367.4456071
172384740067.490.410.6166.8667.866.8697401
172376100067.081.231.8766.81999967.5866.709999109350
172367460065.849999-0.17-0.2666.266.265.4851306
172358820066.0199990.871.3465.5966.0965.1146247
172350180065.15-0.78-1.1866.1166.1164.95544126
172324260065.93-0.26-0.3966.3466.3465.5149114
172315620066.190.871.3365.9266.1965.5861367
172306980065.319999-0.7-1.0666.7866.7865.22104370
172298340066.0199990.440.6765.7566.62999965.2685337
172289700065.58-2.28-3.3665.9766.1864.59210429
172263780067.86-1.3-1.8867.4268.2167.13156116
172255140069.16-1.77-2.5070.7671.1668.73119173
172246500070.93-0.14-0.2071.572.196870.6123873
172237860071.070.650.9370.8171.1770.3991413
172229220070.415-0.86-1.2071.2771.4370.29588033
172203300071.270.861.2271.0971.3970.49122513
172194660070.411.432.0769.1671.120769.1683105
172186020068.98-0.73-1.0569.1870.2568.9682039
172177380069.710.761.1068.7270.062868.5180941
172168740068.951.071.5868.0269.0367.285191727
172142820067.88-0.23-0.3468.2168.5267.6990370
172134180068.11-0.96-1.3968.8469.66567.91667274
172125540069.070.530.7867.8969.6267.8970172
172116900068.5372.553.8666.4768.569966.47147604
172108260065.9899991.131.7465.20999966.495565.20999995024
172082340064.860.390.6064.8665.5964.81999995137
172073700064.472.373.8263.0364.5163.03102079
172065060062.10.861.4061.3262.161.3245242
172056420061.2400.0061.3261.4560.890164969
172047780061.240.20.3361.3261.8161.2467187
172021860061.04-0.42-0.6861.4461.4460.9719081
172004064061.46-0.35-0.5761.9661.9761.4260372
171995940061.810.470.7761.4561.9161.4562007
171987300061.34-0.19-0.3162.0762.361.2645609
171961380061.5300.0061.5361.5361.530
171952740061.530.631.0361.1161.5360.9839510
171944100060.9-0.45-0.7360.4160.9660.339502
171935460061.35-0.71-1.1462.0762.0761.2363371
171926820062.060.570.9361.5462.369661.5413747
171900900061.490.010.0261.6961.6961.2563769
171892260061.48-0.14-0.2361.661.9461.2986264

Your Recent History

Delayed Upgrade Clock