ProShares Russell 2000 Dividend Growers ETF (SMDV)
77.14
+0.20
(+0.27%)
USD |
BATS |
Aug 24, 16:00
77.14
0.00 (0.00%)
After-Hours: 20:00
SMDV Price : 77.14 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 77.43 | 77.43 | 76.69 | 76.94 | 84315.00 |
| Aug 20, 2026 | 76.94 | 77.19 | 76.74 | 76.95 | 69248.00 |
| Aug 19, 2026 | 78.09 | 78.15 | 77.32 | 77.39 | 102723.0 |
| Aug 18, 2026 | 78.29 | 78.46 | 77.65 | 77.68 | 105118.0 |
| Aug 17, 2026 | 78.52 | 78.54 | 78.09 | 78.27 | 85876.00 |
| Aug 14, 2026 | 78.56 | 78.87 | 78.37 | 78.76 | 76826.00 |
| Aug 13, 2026 | 78.75 | 79.08 | 78.50 | 78.59 | 122011.0 |
| Aug 12, 2026 | 78.47 | 78.58 | 77.90 | 78.43 | 169730.0 |
| Aug 11, 2026 | 78.10 | 78.54 | 78.00 | 78.27 | 300896.0 |
| Aug 10, 2026 | 78.61 | 78.61 | 77.76 | 77.95 | 554789.0 |
| Aug 07, 2026 | 78.85 | 79.03 | 78.43 | 78.78 | 55516.00 |
| Aug 06, 2026 | 79.46 | 79.56 | 78.55 | 78.68 | 93079.00 |
| Aug 05, 2026 | 79.14 | 79.33 | 78.89 | 79.12 | 44380.00 |
| Aug 04, 2026 | 78.47 | 79.26 | 78.02 | 79.08 | 42114.00 |
| Aug 03, 2026 | 77.74 | 78.66 | 77.74 | 78.25 | 30150.00 |
| Jul 31, 2026 | 77.32 | 77.50 | 76.76 | 77.21 | 38872.00 |
| Jul 30, 2026 | 78.06 | 78.11 | 77.07 | 77.35 | 60193.00 |
| Jul 29, 2026 | 78.76 | 78.76 | 77.75 | 77.87 | 108760.0 |
| Jul 28, 2026 | 78.31 | 79.38 | 78.31 | 78.82 | 81058.00 |
| Jul 27, 2026 | 78.20 | 78.50 | 77.66 | 77.91 | 71152.00 |
| Jul 24, 2026 | 77.40 | 78.10 | 77.33 | 77.71 | 61095.00 |
| Jul 23, 2026 | 76.92 | 77.16 | 76.64 | 77.09 | 43184.00 |
| Jul 22, 2026 | 77.51 | 77.89 | 77.31 | 77.52 | 24600.00 |
| Jul 21, 2026 | 77.48 | 77.74 | 77.11 | 77.62 | 78384.00 |
| Jul 20, 2026 | 78.30 | 78.30 | 77.54 | 77.62 | 24914.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median