SMDV Quote, Trading Chart, ProShares Russell 2000 Div Growers ETF

home / stock / smdv / smdv quote

Stock Information
Company Name: ProShares Russell 2000 Div Growers ETF
Stock Symbol: SMDV
Market: NYSE
Menu
SMDV SMDV Quote SMDV Short SMDV News SMDV Articles SMDV Message Board
Get SMDV Alerts

News, Short Squeeze, Breakout and More Instantly...
SMDV Quote
Last:$61.88
Change Percent:0.42%
Open:$61.84
Previous Close:$61.88
High:$62.1006
Low:$61.615
Volume:55,124
Last Trade Date Time:02/12/2020 04:39:53 pm
Quotes are delayed by 15 to 20 minutes.
SMDV Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$61.84
Close:$61.88
High:$62.1006
Low:$61.615
Volume:55,124
Date:2020-02-11
Open:$61.70
Close:$61.62
High:$62.0404
Low:$61.62
Volume:35,886
Date:2020-02-10
Open:$61.00
Close:$61.50
High:$61.50
Low:$61.00
Volume:50,433
Date:2020-02-07
Open:$61.68
Close:$61.104
High:$61.68
Low:$60.9952
Volume:39,970
Date:2020-02-06
Open:$61.78
Close:$61.76
High:$61.9686
Low:$61.6421
Volume:38,754
Date:2020-02-05
Open:$61.35
Close:$61.71
High:$61.799
Low:$61.2947
Volume:37,051
Date:2020-02-04
Open:$61.16
Close:$61.00
High:$61.4372
Low:$60.9699
Volume:47,145
Date:2020-02-03
Open:$60.36
Close:$60.67
High:$60.94
Low:$60.36
Volume:100,463
Date:2020-01-31
Open:$61.00
Close:$60.17
High:$61.2217
Low:$60.01
Volume:45,939
Date:2020-01-30
Open:$60.91
Close:$61.3604
High:$61.3604
Low:$60.74
Volume:60,632
Date:2020-01-29
Open:$61.42
Close:$61.12
High:$61.6357
Low:$61.12
Volume:79,772
Date:2020-01-28
Open:$61.49
Close:$61.48
High:$61.7921
Low:$61.4197
Volume:93,940
Date:2020-01-27
Open:$60.95
Close:$61.40
High:$61.64
Low:$60.95
Volume:32,543
Date:2020-01-24
Open:$62.49
Close:$61.7137
High:$62.49
Low:$61.3801
Volume:54,754
Date:2020-01-23
Open:$62.08
Close:$62.30
High:$62.35
Low:$61.6901
Volume:51,910
Date:2020-01-22
Open:$62.28
Close:$62.0401
High:$62.28
Low:$61.9362
Volume:33,628
Date:2020-01-21
Open:$62.08
Close:$61.99
High:$62.1257
Low:$61.80
Volume:122,234
Date:2020-01-20
Open:$62.655
Close:$62.27
High:$62.66
Low:$62.1921
Volume:48,854
Date:2020-01-17
Open:$62.655
Close:$62.27
High:$62.66
Low:$62.1921
Volume:48,854
Date:2020-01-16
Open:$61.98
Close:$62.36
High:$62.4538
Low:$61.98
Volume:80,700