Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.34 +0.14 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	63.70	64.32	63.65	64.02	67,419	+0.38(+0.61%)
Mar 27, 2024	62.34	63.63	62.34	63.63	60,045	+1.70(+2.75%)
Mar 26, 2024	62.44	62.62	61.90	61.93	65,740	-0.27(-0.43%)
Mar 25, 2024	62.24	62.63	62.13	62.20	103,878	+0.09(+0.14%)
Mar 22, 2024	62.90	63.03	62.11	62.11	73,272	-0.75(-1.19%)
Mar 21, 2024	62.48	63.13	62.48	62.86	70,068	+0.65(+1.04%)
Mar 20, 2024	61.02	62.58	60.84	62.21	111,748	+0.81(+1.32%)
Mar 19, 2024	60.87	61.56	60.87	61.40	24,280	+0.33(+0.54%)
Mar 18, 2024	61.65	61.72	61.01	61.07	72,906	-0.53(-0.86%)
Mar 15, 2024	61.02	61.66	61.02	61.60	96,130	+0.51(+0.83%)
Mar 14, 2024	61.76	61.99	60.69	61.09	96,388	-1.11(-1.78%)
Mar 13, 2024	62.23	62.67	61.96	62.20	95,246	-0.13(-0.21%)
Mar 12, 2024	62.56	62.60	61.92	62.33	50,985	-0.40(-0.63%)
Mar 11, 2024	62.63	62.93	62.48	62.73	43,856	-0.09(-0.14%)
Mar 08, 2024	63.31	63.60	62.78	62.82	85,998	-0.05(-0.08%)
Mar 07, 2024	62.90	63.37	62.71	62.87	87,654	+0.49(+0.79%)
Mar 06, 2024	62.63	62.63	61.99	62.38	91,555	+0.20(+0.31%)
Mar 05, 2024	61.68	62.58	61.68	62.19	90,619	+0.23(+0.38%)
Mar 04, 2024	62.03	62.40	61.92	61.95	80,189	+0.08(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.