ProShares Russell 2000 Dividend Growers ETF (SMDV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.75 | 12.6386170907 | 61.32 | 69.62 | 61.32 | 97017 | 65.86072626 | SP |
| 4 | 7.47 | 12.1266233766 | 61.6 | 69.62 | 60.3 | 65322 | 63.3505729 | SP |
| 12 | 7.33 | 11.8723679948 | 61.74 | 69.62 | 60.3 | 85585 | 62.76681307 | SP |
| 26 | 8.23 | 13.5272846811 | 60.84 | 69.62 | 59.13 | 85542 | 62.24755412 | SP |
| 52 | 9.53 | 16.0060463554 | 59.54 | 69.62 | 53.09 | 73633 | 61.18395219 | SP |
| 156 | 7.99 | 13.0812049771 | 61.08 | 69.62 | 53.09 | 58107 | 61.64489947 | SP |
| 260 | 10 | 16.9290672084 | 59.07 | 69.62 | 39.39 | 64088 | 58.46089776 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 69.07 | 0.53 | 0.78 | 67.89 | 69.62 | 67.89 | 70172 |
| 1721169000 | 68.537 | 2.55 | 3.86 | 66.47 | 68.5699 | 66.47 | 147604 |
| 1721082600 | 65.989999 | 1.13 | 1.74 | 65.209999 | 66.4955 | 65.209999 | 95024 |
| 1720823400 | 64.86 | 0.39 | 0.60 | 64.86 | 65.59 | 64.819999 | 95137 |
| 1720737000 | 64.47 | 2.37 | 3.82 | 63.03 | 64.51 | 63.03 | 102079 |
| 1720650600 | 62.1 | 0.86 | 1.40 | 61.32 | 62.1 | 61.32 | 45242 |
| 1720564200 | 61.24 | 0 | 0.00 | 61.32 | 61.45 | 60.8901 | 64969 |
| 1720477800 | 61.24 | 0.2 | 0.33 | 61.32 | 61.81 | 61.24 | 67187 |
| 1720218600 | 61.04 | -0.42 | -0.68 | 61.44 | 61.44 | 60.97 | 19081 |
| 1720040640 | 61.46 | -0.35 | -0.57 | 61.96 | 61.97 | 61.42 | 60372 |
| 1719959400 | 61.81 | 0.47 | 0.77 | 61.45 | 61.91 | 61.45 | 62007 |
| 1719873000 | 61.34 | -0.19 | -0.31 | 62.07 | 62.3 | 61.26 | 45609 |
| 1719613800 | 61.53 | 0 | 0.00 | 61.53 | 61.53 | 61.53 | 0 |
| 1719527400 | 61.53 | 0.63 | 1.03 | 61.11 | 61.53 | 60.98 | 39510 |
| 1719441000 | 60.9 | -0.45 | -0.73 | 60.41 | 60.96 | 60.3 | 39502 |
| 1719354600 | 61.35 | -0.71 | -1.14 | 62.07 | 62.07 | 61.23 | 63371 |
| 1719268200 | 62.06 | 0.57 | 0.93 | 61.54 | 62.3696 | 61.54 | 13747 |
| 1719009000 | 61.49 | 0.01 | 0.02 | 61.69 | 61.69 | 61.25 | 63769 |
| 1718922600 | 61.48 | -0.14 | -0.23 | 61.6 | 61.94 | 61.29 | 86264 |
| 1718749800 | 61.62 | 0.07 | 0.11 | 61.42 | 61.9 | 61.42 | 37304 |
| 1718663400 | 61.55 | 0.52 | 0.85 | 60.78 | 61.58 | 60.69 | 55590 |
| 1718404200 | 61.03 | -0.74 | -1.20 | 61.25 | 61.29 | 60.67 | 35579 |
| 1718317800 | 61.77 | -0.48 | -0.77 | 62.27 | 62.29 | 61.32 | 63610 |
| 1718231400 | 62.25 | 0.89 | 1.45 | 62.69 | 63.2901 | 62.135 | 164925 |
| 1718145000 | 61.36 | -0.12 | -0.20 | 61.07 | 61.41 | 60.795 | 37933 |
| 1718058600 | 61.48 | -0.43 | -0.69 | 61.45 | 61.6 | 61.15 | 153361 |
| 1717799400 | 61.91 | -0.55 | -0.88 | 61.92 | 62.2314 | 61.8 | 97893 |
| 1717713000 | 62.46 | -0.28 | -0.45 | 62.55 | 62.74 | 62.25 | 71710 |
| 1717626600 | 62.74 | 0.41 | 0.66 | 62.63 | 62.7775 | 62.18 | 44945 |
| 1717540200 | 62.33 | -0.73 | -1.16 | 62.61 | 62.76 | 62.275 | 1523247 |
| 1717453800 | 63.06 | -0.5 | -0.79 | 63.84 | 64.03 | 63.03 | 54038 |
| 1717194600 | 63.56 | 0.9 | 1.44 | 62.97 | 63.56 | 62.97 | 46310 |
| 1717108200 | 62.66 | 0.92 | 1.49 | 62.2 | 62.71 | 62.1805 | 30743 |
| 1717021800 | 61.74 | -1.15 | -1.83 | 62.09 | 62.16 | 61.74 | 67322 |
| 1716935400 | 62.89 | -0.52 | -0.82 | 63.57 | 63.62 | 62.73 | 19403 |
| 1716589800 | 63.41 | 0.22 | 0.35 | 63.49 | 63.62 | 63.21 | 26162 |
| 1716503400 | 63.19 | -1.24 | -1.92 | 64.42 | 64.42 | 62.9509 | 47401 |
| 1716417000 | 64.43 | -0.66 | -1.01 | 64.849999 | 64.989999 | 64.319999 | 34958 |
| 1716330600 | 65.09 | 0.14 | 0.22 | 64.879999 | 65.09 | 64.769999 | 34119 |
| 1716244200 | 64.95 | -0.39 | -0.60 | 65.379999 | 65.5798 | 64.95 | 48775 |
| 1715985000 | 65.34 | 0.14 | 0.21 | 65.28 | 65.4995 | 65.1701 | 41811 |
| 1715898600 | 65.2 | -0.04 | -0.06 | 65.11 | 65.269999 | 65 | 101311 |
| 1715812200 | 65.239999 | 0.28 | 0.43 | 65.519999 | 65.569999 | 65.04 | 38144 |
| 1715725800 | 64.959999 | 0.42 | 0.65 | 64.86 | 65.39 | 64.6601 | 59903 |
| 1715639400 | 64.54 | -0.1 | -0.15 | 64.989999 | 65.17 | 64.519999 | 31639 |
| 1715380200 | 64.64 | -0.03 | -0.05 | 64.66 | 64.7975 | 64.2441 | 43361 |
| 1715293800 | 64.67 | 0.9 | 1.41 | 63.75 | 64.769999 | 63.75 | 41811 |
| 1715207400 | 63.77 | 0.37 | 0.58 | 62.95 | 63.8 | 62.95 | 60945 |
| 1715121000 | 63.4 | 0.26 | 0.41 | 63.28 | 63.79 | 63.28 | 43574 |
| 1715034600 | 63.14 | 0.39 | 0.62 | 63.07 | 63.36 | 63.02 | 57215 |
| 1714775400 | 62.75 | 0.4 | 0.64 | 63.21 | 63.31 | 62.42 | 55142 |
| 1714689000 | 62.35 | 0.81 | 1.32 | 62 | 62.39 | 61.76 | 77335 |
| 1714602600 | 61.54 | 0.67 | 1.10 | 60.94 | 62.42 | 60.94 | 83919 |
| 1714516200 | 60.87 | -0.84 | -1.36 | 61.25 | 61.36 | 60.87 | 73419 |
| 1714429800 | 61.71 | 0.24 | 0.39 | 61.75 | 62.03 | 61.5999 | 42395 |
| 1714170600 | 61.47 | 0.07 | 0.11 | 61.45 | 61.97 | 61.45 | 37232 |
| 1714084200 | 61.4 | -0.5 | -0.81 | 61.4 | 61.62 | 60.925 | 42208 |
| 1713997800 | 61.9 | -0.05 | -0.08 | 61.74 | 62.0043 | 61.29 | 55599 |
| 1713911400 | 61.95 | 0.78 | 1.28 | 61.09 | 62.13 | 61.09 | 82367 |
| 1713825000 | 61.17 | 0.27 | 0.44 | 61.15 | 61.56 | 60.83 | 55946 |
| 1713565800 | 60.9 | 1.13 | 1.89 | 59.69 | 60.98 | 59.65 | 79698 |
| 1713479400 | 59.77 | 0.46 | 0.78 | 59.46 | 60.14 | 59.41 | 69340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
