ProShares Russell 2000 Dividend Growers (SMDV)
59.74
-0.10 (-0.17%)
USD |
BATS |
May 20, 16:00
59.05
-0.69 (-1.16%)
After-Hours: 20:00
SMDV Price: 59.74 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 60.24 | 60.24 | 58.77 | 59.74 | 37888.00 |
| May 19, 2022 | 59.82 | 60.44 | 59.49 | 59.84 | 44849.00 |
| May 18, 2022 | 61.25 | 61.34 | 59.99 | 60.31 | 291335.0 |
| May 17, 2022 | 61.06 | 61.54 | 60.61 | 61.46 | 56430.00 |
| May 16, 2022 | 59.95 | 60.41 | 59.51 | 60.10 | 26683.00 |
| May 13, 2022 | 60.07 | 60.40 | 59.56 | 60.00 | 40182.00 |
| May 12, 2022 | 58.75 | 59.52 | 58.67 | 59.52 | 52256.00 |
| May 11, 2022 | 59.69 | 60.32 | 58.95 | 58.99 | 44591.00 |
| May 10, 2022 | 60.57 | 60.74 | 58.92 | 59.43 | 102118.0 |
| May 09, 2022 | 59.83 | 60.63 | 59.70 | 60.09 | 100487.0 |
| May 06, 2022 | 60.74 | 60.74 | 59.60 | 60.19 | 70096.00 |
| May 05, 2022 | 61.82 | 61.92 | 60.28 | 60.75 | 68573.00 |
| May 04, 2022 | 61.20 | 62.46 | 60.90 | 62.39 | 34688.00 |
| May 03, 2022 | 60.77 | 61.50 | 60.46 | 61.25 | 34745.00 |
| May 02, 2022 | 61.12 | 61.62 | 59.84 | 60.78 | 86584.00 |
| Apr 29, 2022 | 62.36 | 62.36 | 60.66 | 60.84 | 16121.00 |
| Apr 28, 2022 | 62.34 | 62.55 | 61.40 | 62.35 | 39604.00 |
| Apr 27, 2022 | 61.78 | 62.28 | 61.33 | 61.62 | 45824.00 |
| Apr 26, 2022 | 62.70 | 62.98 | 61.81 | 61.81 | 30894.00 |
| Apr 25, 2022 | 63.26 | 63.42 | 61.95 | 63.18 | 29559.00 |
| Apr 22, 2022 | 64.82 | 64.82 | 63.60 | 63.61 | 36010.00 |
| Apr 21, 2022 | 65.81 | 65.92 | 64.80 | 64.95 | 25166.00 |
| Apr 20, 2022 | 65.07 | 65.89 | 65.07 | 65.53 | 40923.00 |
| Apr 19, 2022 | 63.85 | 64.71 | 63.78 | 64.57 | 38446.00 |
| Apr 18, 2022 | 63.71 | 64.00 | 63.30 | 63.54 | 70874.00 |
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
57.92
Average
58.20
Median