ProShares Russell 2000 Dividend Growers (SMDV)
59.31
-0.70
(-1.17%)
USD |
BATS |
Apr 16, 13:28
SMDV Price: 59.31 for April 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 60.54 | 60.76 | 59.66 | 60.01 | 65709.00 |
| Apr 12, 2024 | 60.60 | 60.84 | 60.05 | 60.25 | 38053.00 |
| Apr 11, 2024 | 60.85 | 61.07 | 60.36 | 60.83 | 45341.00 |
| Apr 10, 2024 | 61.61 | 61.61 | 60.18 | 60.60 | 101629.0 |
| Apr 09, 2024 | 62.66 | 63.04 | 62.57 | 62.97 | 61551.00 |
| Apr 08, 2024 | 62.02 | 62.70 | 62.02 | 62.59 | 44951.00 |
| Apr 05, 2024 | 61.69 | 62.11 | 61.57 | 61.90 | 78488.00 |
| Apr 04, 2024 | 62.64 | 62.92 | 61.82 | 61.99 | 65277.00 |
| Apr 03, 2024 | 61.88 | 62.33 | 61.85 | 62.20 | 132159.0 |
| Apr 02, 2024 | 62.23 | 62.54 | 61.80 | 62.07 | 75874.00 |
| Apr 01, 2024 | 64.06 | 64.20 | 62.86 | 62.94 | 95131.00 |
| Mar 28, 2024 | 63.70 | 64.32 | 63.65 | 64.02 | 67419.00 |
| Mar 27, 2024 | 62.34 | 63.63 | 62.34 | 63.63 | 60045.00 |
| Mar 26, 2024 | 62.44 | 62.62 | 61.90 | 61.93 | 65740.00 |
| Mar 25, 2024 | 62.24 | 62.63 | 62.13 | 62.20 | 103528.0 |
| Mar 22, 2024 | 62.90 | 63.03 | 62.11 | 62.11 | 73272.00 |
| Mar 21, 2024 | 62.48 | 63.13 | 62.48 | 62.86 | 70068.00 |
| Mar 20, 2024 | 61.02 | 62.58 | 60.84 | 62.21 | 111748.0 |
| Mar 19, 2024 | 60.87 | 61.56 | 60.87 | 61.40 | 24280.00 |
| Mar 18, 2024 | 61.65 | 61.72 | 61.01 | 61.07 | 72906.00 |
| Mar 15, 2024 | 61.02 | 61.66 | 61.02 | 61.60 | 96130.00 |
| Mar 14, 2024 | 61.76 | 61.99 | 60.69 | 61.09 | 96388.00 |
| Mar 13, 2024 | 62.23 | 62.67 | 61.96 | 62.20 | 95246.00 |
| Mar 12, 2024 | 62.56 | 62.60 | 61.92 | 62.33 | 50985.00 |
| Mar 11, 2024 | 62.63 | 62.93 | 62.48 | 62.73 | 43856.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.08
Minimum
Mar 23 2020
68.31
Maximum
Mar 12 2021
59.63
Average
60.63
Median
Sep 12 2019