Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

64.43 -0.66 (-1.01%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	61.10	61.10	60.73	60.73	11,900	-0.49(-0.80%)
Nov 27, 2019	61.02	61.25	60.96	61.22	33,700	+0.27(+0.44%)
Nov 26, 2019	61.02	61.18	60.84	60.95	47,405	+0.03(+0.05%)
Nov 25, 2019	60.11	61.05	60.11	60.92	200,077	+0.98(+1.63%)
Nov 22, 2019	60.05	60.12	59.69	59.94	38,400	+0.11(+0.18%)
Nov 21, 2019	60.21	60.21	59.57	59.83	24,262	-0.35(-0.58%)
Nov 20, 2019	60.12	60.48	59.85	60.18	25,691	-0.17(-0.28%)
Nov 19, 2019	60.15	60.48	59.96	60.35	44,269	+0.44(+0.73%)
Nov 18, 2019	59.91	60.09	59.84	59.91	56,429	-0.13(-0.22%)
Nov 15, 2019	60.39	60.39	59.92	60.05	34,500	-0.06(-0.10%)
Nov 14, 2019	59.88	60.41	59.88	60.11	39,779	+0.17(+0.28%)
Nov 13, 2019	59.92	60.05	59.72	59.94	33,576	-0.23(-0.38%)
Nov 12, 2019	60.17	60.36	60.06	60.17	34,630	-0.03(-0.05%)
Nov 11, 2019	60.22	60.27	60.07	60.20	28,435	-0.28(-0.46%)
Nov 08, 2019	60.71	60.82	60.34	60.48	61,800	-0.44(-0.72%)
Nov 07, 2019	61.41	61.58	60.70	60.92	48,940	-0.22(-0.36%)
Nov 06, 2019	61.36	61.44	61.01	61.14	43,456	-0.23(-0.37%)
Nov 05, 2019	61.72	61.87	61.31	61.37	106,568	-0.27(-0.44%)
Nov 04, 2019	61.94	62.21	61.45	61.64	54,902	+0.05(+0.08%)

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.