Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.09 +0.14 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	52.51	52.81	52.17	52.67	59,750	+0.09(+0.17%)
Jan 30, 2017	53.26	53.26	52.50	52.58	80,333	-0.67(-1.26%)
Jan 27, 2017	53.72	53.72	53.05	53.25	58,629	-0.28(-0.53%)
Jan 26, 2017	53.75	54.08	53.39	53.53	87,462	-0.24(-0.44%)
Jan 25, 2017	53.68	53.88	53.50	53.77	105,874	+0.61(+1.15%)
Jan 24, 2017	52.74	53.27	52.42	53.16	192,521	+0.66(+1.26%)
Jan 23, 2017	52.48	52.77	52.33	52.50	66,319	-0.13(-0.25%)
Jan 20, 2017	52.57	52.74	52.45	52.63	88,080	+0.31(+0.59%)
Jan 19, 2017	53.07	53.07	52.15	52.32	133,960	-0.55(-1.04%)
Jan 18, 2017	52.89	53.02	52.66	52.87	71,272	+0.20(+0.38%)
Jan 17, 2017	52.96	53.00	52.62	52.67	60,604	-0.31(-0.59%)
Jan 13, 2017		52.98	52.98	52.98	0	+0.22(+0.42%)
Jan 12, 2017	53.00	53.00	52.17	52.76	117,859	-0.36(-0.68%)
Jan 11, 2017	52.99	53.17	52.68	53.12	57,000	+0.27(+0.51%)
Jan 10, 2017	52.44	52.99	52.26	52.85	97,945	+0.41(+0.78%)
Jan 09, 2017	52.99	53.12	52.44	52.44	114,353	-0.62(-1.17%)
Jan 06, 2017	53.76	53.76	53.06	53.06	103,230	-0.45(-0.83%)
Jan 05, 2017	53.89	54.13	53.45	53.51	100,975	-0.60(-1.12%)
Jan 04, 2017	53.75	54.24	53.48	54.11	229,140	+0.62(+1.16%)

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.