ProShares Russell 2000 Dividend Growers (SMDV)
75.88
+0.91
(+1.21%)
USD |
BATS |
Nov 25, 16:00
SMDV Price: 75.88 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 25, 2024 | 75.65 | 76.90 | 75.65 | 75.88 | 56979.00 |
| Nov 22, 2024 | 74.17 | 75.07 | 74.10 | 74.97 | 26697.00 |
| Nov 21, 2024 | 72.98 | 73.92 | 72.89 | 73.70 | 24042.00 |
| Nov 20, 2024 | 72.64 | 72.65 | 71.99 | 72.65 | 26423.00 |
| Nov 19, 2024 | 72.10 | 72.66 | 71.92 | 72.63 | 27598.00 |
| Nov 18, 2024 | 72.73 | 73.39 | 72.73 | 72.79 | 23463.00 |
| Nov 15, 2024 | 73.24 | 73.43 | 72.52 | 72.85 | 22564.00 |
| Nov 14, 2024 | 73.82 | 73.88 | 72.84 | 73.03 | 35228.00 |
| Nov 13, 2024 | 74.29 | 74.72 | 73.52 | 73.62 | 47906.00 |
| Nov 12, 2024 | 74.48 | 74.99 | 73.78 | 73.89 | 39275.00 |
| Nov 11, 2024 | 74.41 | 75.29 | 74.34 | 74.83 | 39414.00 |
| Nov 08, 2024 | 73.19 | 73.84 | 73.01 | 73.63 | 32377.00 |
| Nov 07, 2024 | 74.31 | 74.31 | 72.95 | 73.04 | 50011.00 |
| Nov 06, 2024 | 72.52 | 74.65 | 72.52 | 74.45 | 75410.00 |
| Nov 05, 2024 | 68.17 | 69.44 | 68.12 | 69.38 | 18404.00 |
| Nov 04, 2024 | 68.10 | 68.45 | 67.95 | 68.28 | 120628.0 |
| Nov 01, 2024 | 68.54 | 68.68 | 68.04 | 68.07 | 11227.00 |
| Oct 31, 2024 | 68.93 | 68.97 | 68.04 | 68.09 | 20583.00 |
| Oct 30, 2024 | 68.68 | 69.81 | 68.68 | 68.95 | 35352.00 |
| Oct 29, 2024 | 68.77 | 68.83 | 68.43 | 68.76 | 18373.00 |
| Oct 28, 2024 | 68.54 | 69.26 | 68.54 | 69.20 | 20973.00 |
| Oct 25, 2024 | 69.00 | 69.00 | 68.04 | 68.05 | 13648.00 |
| Oct 24, 2024 | 68.73 | 68.74 | 68.25 | 68.61 | 16758.00 |
| Oct 23, 2024 | 68.39 | 68.76 | 68.15 | 68.61 | 25073.00 |
| Oct 22, 2024 | 68.40 | 68.65 | 68.28 | 68.58 | 14687.00 |
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
75.88
Maximum
Nov 25 2024
60.55
Average
61.71
Median
Dec 16 2019