ProShares Russell 2000 Dividend Growers ETF (SMDV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.22 | -1.7559009787 | 69.48 | 70.94 | 68.25 | 27137 | 69.71454939 | SP |
| 4 | -0.52 | -0.756033730736 | 68.78 | 70.94 | 65.2701 | 32208 | 68.51684053 | SP |
| 12 | 6.3 | 10.167850226 | 61.96 | 72.1968 | 60.8901 | 65455 | 67.56439561 | SP |
| 26 | 6.02 | 9.67223650386 | 62.24 | 72.1968 | 59.13 | 74031 | 64.4024414 | SP |
| 52 | 11.52 | 20.3031371167 | 56.74 | 72.1968 | 53.09 | 76201 | 62.45093835 | SP |
| 156 | 6.93 | 11.2995271482 | 61.33 | 72.1968 | 53.09 | 58448 | 62.06983642 | SP |
| 260 | 9.28 | 15.7341471685 | 58.98 | 72.1968 | 39.39 | 64559 | 58.84269544 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 68.26 | -1.07 | -1.54 | 69.08 | 69.08 | 68.2074 | 24984 |
| 1727217000 | 69.33 | -0.15 | -0.22 | 69.74 | 69.74 | 69.2946 | 11410 |
| 1727130600 | 69.48 | 0.12 | 0.17 | 69.51 | 69.81 | 69.38 | 20830 |
| 1726871400 | 69.36 | -1.18 | -1.67 | 70.53 | 70.53 | 69.36 | 26110 |
| 1726785000 | 70.54 | 1.14 | 1.64 | 70.66 | 70.66 | 69.75 | 37593 |
| 1726698600 | 69.4 | -0.03 | -0.04 | 69.48 | 70.94 | 69.0056 | 39741 |
| 1726612200 | 69.43 | 0.34 | 0.49 | 69.51 | 70.41 | 69.31 | 53928 |
| 1726525800 | 69.09 | 0.57 | 0.83 | 68.72 | 69.12 | 68.47 | 24134 |
| 1726266600 | 68.52 | 1.48 | 2.21 | 67.57 | 68.57 | 67.57 | 49467 |
| 1726180200 | 67.04 | 0.67 | 1.01 | 66.7 | 67.22 | 66.28 | 24224 |
| 1726093800 | 66.37 | -0.7 | -1.04 | 66.73 | 66.73 | 65.2701 | 37661 |
| 1726007400 | 67.069999 | 0.4 | 0.60 | 66.91 | 67.08 | 66.33 | 42620 |
| 1725921000 | 66.67 | -0.21 | -0.31 | 67 | 67 | 66.4101 | 31842 |
| 1725661800 | 66.879999 | -1.03 | -1.52 | 68.07 | 68.23 | 66.86 | 32486 |
| 1725575400 | 67.91 | -0.41 | -0.60 | 68.57 | 68.57 | 67.7501 | 17669 |
| 1725489000 | 68.32 | -0.45 | -0.65 | 68.64 | 68.96 | 68.1286 | 51518 |
| 1725402600 | 68.77 | -1.1 | -1.58 | 69.47 | 69.65 | 68.59 | 25091 |
| 1725057000 | 69.8748 | 0.51 | 0.74 | 69.58 | 69.8748 | 69 | 24527 |
| 1724970600 | 69.36 | 0.21 | 0.30 | 69.54 | 69.91 | 68.98 | 33533 |
| 1724884200 | 69.15 | 0.13 | 0.19 | 68.78 | 69.65 | 68.64 | 27576 |
| 1724797800 | 69.02 | -0.51 | -0.73 | 69.14 | 69.24 | 68.86 | 25600 |
| 1724711400 | 69.53 | -0.03 | -0.04 | 70 | 70.2551 | 69.53 | 38421 |
| 1724452200 | 69.56 | 2.08 | 3.07 | 67.81 | 70.0972 | 67.81 | 108135 |
| 1724365800 | 67.485 | -0.28 | -0.41 | 67.71 | 67.92 | 67.36 | 86573 |
| 1724279400 | 67.76 | 0.57 | 0.85 | 67.5 | 67.81 | 67.21 | 47691 |
| 1724193000 | 67.19 | -0.79 | -1.16 | 67.86 | 67.86 | 67.17 | 76801 |
| 1724106600 | 67.98 | 0.49 | 0.73 | 67.525 | 68.03 | 67.44 | 56071 |
| 1723847400 | 67.49 | 0.41 | 0.61 | 66.86 | 67.8 | 66.86 | 94151 |
| 1723761000 | 67.08 | 1.23 | 1.87 | 66.819999 | 67.58 | 66.709999 | 109350 |
| 1723674600 | 65.849999 | -0.17 | -0.26 | 66.2 | 66.2 | 65.48 | 51306 |
| 1723588200 | 66.019999 | 0.87 | 1.34 | 65.59 | 66.09 | 65.11 | 45408 |
| 1723501800 | 65.15 | -0.78 | -1.18 | 66.11 | 66.11 | 64.955 | 44126 |
| 1723242600 | 65.93 | -0.26 | -0.39 | 66.34 | 66.34 | 65.51 | 49114 |
| 1723156200 | 66.19 | 0.87 | 1.33 | 65.92 | 66.19 | 65.58 | 61367 |
| 1723069800 | 65.319999 | -0.7 | -1.06 | 66.78 | 66.78 | 65.22 | 104370 |
| 1722983400 | 66.019999 | 0.44 | 0.67 | 65.75 | 66.629999 | 65.26 | 85337 |
| 1722897000 | 65.58 | -2.28 | -3.36 | 65.97 | 66.18 | 64.59 | 200758 |
| 1722637800 | 67.86 | -1.3 | -1.88 | 67.42 | 68.21 | 67.13 | 145286 |
| 1722551400 | 69.16 | -1.77 | -2.50 | 70.76 | 71.16 | 68.73 | 119173 |
| 1722465000 | 70.93 | -0.14 | -0.20 | 71.5 | 72.1968 | 70.6 | 123873 |
| 1722378600 | 71.07 | 0.65 | 0.93 | 70.81 | 71.17 | 70.39 | 91413 |
| 1722292200 | 70.415 | -0.86 | -1.20 | 71.27 | 71.43 | 70.295 | 88033 |
| 1722033000 | 71.27 | 0.86 | 1.22 | 71.09 | 71.39 | 70.49 | 122513 |
| 1721946600 | 70.41 | 1.43 | 2.07 | 69.16 | 71.1207 | 69.16 | 66398 |
| 1721860200 | 68.98 | -0.73 | -1.05 | 69.18 | 70.25 | 68.96 | 79496 |
| 1721773800 | 69.71 | 0.78 | 1.13 | 68.72 | 70.0628 | 68.51 | 80941 |
| 1721687400 | 68.93 | 1.05 | 1.55 | 68.02 | 69.03 | 67.2851 | 89529 |
| 1721428200 | 67.88 | -0.23 | -0.34 | 68.21 | 68.52 | 67.69 | 86913 |
| 1721341800 | 68.11 | -0.96 | -1.39 | 68.84 | 69.665 | 67.916 | 67274 |
| 1721255400 | 69.07 | 0.53 | 0.78 | 67.89 | 69.62 | 67.89 | 63840 |
| 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 | 80805 |
| 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 | 66939 |
| 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 | -0.79 | -1.26 | 62.07 | 62.3 | 61.26 | 45609 |
| 1719613800 | 62.125 | 0.59 | 0.97 | 61.8 | 62.39 | 61.8 | 56249 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
