ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
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 | 1.83 | 2.30885692657 | 79.26 | 81.09 | 77.67 | 59106 | 79.42128769 | SP |
| 4 | -2.81 | -3.34922526818 | 83.9 | 83.9 | 77.67 | 53815 | 80.357423 | SP |
| 12 | -0.6 | -0.734484024972 | 81.69 | 89.45 | 77.67 | 49927 | 83.38968741 | SP |
| 26 | 4.7 | 6.15263777981 | 76.39 | 89.45 | 75.61 | 43402 | 81.55571765 | SP |
| 52 | 9.18 | 12.7659574468 | 71.91 | 89.45 | 70.7098 | 47744 | 77.81702779 | SP |
| 156 | 7.51 | 10.2065778744 | 73.58 | 89.45 | 63.5125 | 71135 | 71.85336322 | SP |
| 260 | 20.95 | 34.8353841038 | 60.14 | 89.45 | 37.7389 | 67110 | 66.86397607 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 80.21 | 1.21 | 1.53 | 79.43 | 80.21 | 79.33 | 64935 |
| 1736811000 | 79 | 0.88 | 1.13 | 77.74 | 79.005 | 77.74 | 42876 |
| 1736551800 | 78.12 | -1.63 | -2.04 | 78.88 | 78.88 | 77.67 | 46287 |
| 1736379000 | 79.75 | 0.21 | 0.26 | 79.26 | 79.75 | 78.71 | 82568 |
| 1736292600 | 79.54 | -0.41 | -0.51 | 80.23 | 80.33 | 79.175 | 36745 |
| 1736206200 | 79.95 | -0.71 | -0.88 | 81.09 | 81.09 | 79.84 | 30126 |
| 1735947000 | 80.66 | 0.61 | 0.76 | 80.31 | 80.7728 | 79.785 | 35127 |
| 1735860600 | 80.05 | -0.61 | -0.76 | 81.09 | 81.19 | 79.8827 | 63419 |
| 1735687800 | 80.66 | 0.18 | 0.22 | 80.93 | 81.05 | 80.36 | 60303 |
| 1735601400 | 80.48 | -0.36 | -0.45 | 80.49 | 80.73 | 79.81 | 74357 |
| 1735342200 | 80.84 | -0.61 | -0.75 | 81.03 | 81.54 | 80.4701 | 60724 |
| 1735255800 | 81.45 | 0.2 | 0.25 | 80.82 | 81.5421 | 80.78 | 85302 |
| 1735077840 | 81.2508 | 0.61 | 0.76 | 80.56 | 81.255 | 80.44 | 37554 |
| 1734996600 | 80.64 | -0.56 | -0.69 | 80.36 | 80.64 | 79.9343 | 47528 |
| 1734737400 | 81.2 | 0.38 | 0.47 | 80.69 | 81.98 | 80.69 | 43872 |
| 1734651000 | 80.82 | 0.15 | 0.19 | 81.3 | 81.79 | 80.7678 | 39346 |
| 1734564600 | 80.67 | -3.11 | -3.71 | 83.9 | 83.9 | 80.67 | 66682 |
| 1734478200 | 83.78 | -1.02 | -1.20 | 84.4 | 84.745 | 83.55 | 52597 |
| 1734391800 | 84.8 | -0.43 | -0.50 | 85.13 | 85.3721 | 84.75 | 42029 |
| 1734132600 | 85.23 | -0.3 | -0.35 | 85.62 | 85.62 | 84.88 | 162494 |
| 1734046200 | 85.53 | -0.26 | -0.30 | 85.77 | 85.86 | 85.4853 | 102814 |
| 1733959800 | 85.79 | 0.31 | 0.36 | 85.91 | 86.0803 | 85.79 | 50633 |
| 1733873400 | 85.48 | -0.43 | -0.50 | 85.865 | 86.0858 | 84.92 | 35339 |
| 1733787000 | 85.91 | -0.18 | -0.21 | 86.49 | 86.57 | 85.84 | 28429 |
| 1733527800 | 86.0899 | -0.36 | -0.41 | 86.82 | 87.02 | 85.8907 | 30963 |
| 1733441400 | 86.4456 | -0.72 | -0.83 | 87.3 | 87.3 | 86.4456 | 42278 |
| 1733355000 | 87.17 | -0.14 | -0.16 | 87.27 | 87.27 | 86.751 | 30649 |
| 1733268600 | 87.31 | -0.45 | -0.51 | 87.94 | 87.94 | 87.09 | 45405 |
| 1733182200 | 87.76 | -0.64 | -0.72 | 88.32 | 88.4 | 87.4301 | 36708 |
| 1732917840 | 88.4 | 0.2 | 0.23 | 88.58 | 88.68 | 88.2801 | 25159 |
| 1732750200 | 88.2 | 0.15 | 0.17 | 88.44 | 88.856 | 88.1 | 63003 |
| 1732663800 | 88.05 | -0.74 | -0.83 | 88.7 | 88.7 | 87.82 | 86417 |
| 1732577400 | 88.79 | 1.15 | 1.31 | 88.27 | 89.45 | 88.27 | 62114 |
| 1732318200 | 87.64 | 1.47 | 1.71 | 86.41 | 87.72 | 86.41 | 32996 |
| 1732231800 | 86.17 | 1.01 | 1.19 | 85.4 | 86.34 | 85.2021 | 37851 |
| 1732145400 | 85.16 | 0.58 | 0.69 | 84.89 | 85.16 | 84.5582 | 41003 |
| 1732059000 | 84.58 | -0.21 | -0.25 | 84.05 | 84.6166 | 83.8108 | 99217 |
| 1731972600 | 84.79 | 0.46 | 0.55 | 84.41 | 85.047 | 84.41 | 74484 |
| 1731713400 | 84.33 | 0.03 | 0.03 | 84.28 | 84.82 | 84.14 | 27468 |
| 1731627000 | 84.3035 | -0.53 | -0.62 | 84.96 | 85.32 | 84.18 | 53941 |
| 1731540600 | 84.83 | -0.26 | -0.31 | 85.41 | 85.76 | 84.83 | 37276 |
| 1731454200 | 85.09 | -0.48 | -0.56 | 85.22 | 85.67 | 84.89 | 57001 |
| 1731367800 | 85.57 | 1.18 | 1.40 | 84.97 | 85.8538 | 84.97 | 36087 |
| 1731108600 | 84.39 | 0.4 | 0.48 | 84.06 | 84.669 | 84.04 | 31922 |
| 1731022200 | 83.99 | -0.98 | -1.15 | 84.91 | 84.9599 | 83.97 | 37894 |
| 1730935800 | 84.97 | 3.48 | 4.27 | 84.13 | 85.0175 | 84.13 | 36180 |
| 1730849400 | 81.49 | 1.23 | 1.53 | 80.05 | 81.49 | 79.89 | 37526 |
| 1730763000 | 80.26 | -0.11 | -0.14 | 80.32 | 80.785 | 80.17 | 44948 |
| 1730500200 | 80.37 | -0.18 | -0.22 | 80.86 | 81.08 | 80.3 | 35737 |
| 1730413800 | 80.55 | -0.89 | -1.09 | 81.25 | 81.61 | 80.54 | 36775 |
| 1730327400 | 81.44 | 0.12 | 0.15 | 81.23 | 82.19 | 81.23 | 28761 |
| 1730241000 | 81.32 | -0.44 | -0.54 | 81.38 | 81.47 | 81.01 | 34517 |
| 1730154600 | 81.76 | 0.93 | 1.15 | 81.17 | 81.92 | 81.17 | 31974 |
| 1729895400 | 80.83 | -0.76 | -0.93 | 81.87 | 81.87 | 80.81 | 48311 |
| 1729809000 | 81.59 | -0.16 | -0.20 | 81.87 | 81.87 | 81.32 | 44391 |
| 1729722600 | 81.75 | -0.21 | -0.26 | 81.69 | 82.06 | 81.34 | 43776 |
| 1729636200 | 81.96 | -0.4 | -0.49 | 82.13 | 82.13 | 81.53 | 41098 |
| 1729549800 | 82.36 | -1.18 | -1.41 | 83.39 | 83.48 | 82.34 | 31429 |
| 1729290600 | 83.54 | 0.1 | 0.12 | 83.63 | 83.6356 | 83.2 | 32350 |
| 1729204200 | 83.44 | -0.03 | -0.04 | 83.49 | 83.66 | 83.17 | 37037 |
| 1729117800 | 83.47 | 0.7 | 0.85 | 83.13 | 83.76 | 83.05 | 32584 |
| 1729031400 | 82.77 | 0.34 | 0.41 | 82.43 | 83.7329 | 82.43 | 35155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
