Indicators

S&P Midcap 400 Dividend Aristocrats ETF (NY: REGL )

75.50 +0.08 (+0.11%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	61.32	61.40	60.30	60.41	53,132	-1.19(-1.93%)
Nov 27, 2020	62.12	62.12	61.24	61.60	32,000	-0.28(-0.45%)
Nov 25, 2020	62.59	62.59	61.78	61.88	36,400	-0.64(-1.02%)
Nov 24, 2020	61.81	62.59	61.57	62.52	43,856	+1.49(+2.44%)
Nov 23, 2020	60.57	61.28	60.56	61.03	102,421	+0.75(+1.24%)
Nov 20, 2020	60.31	60.43	60.01	60.28	25,900	-0.12(-0.20%)
Nov 19, 2020	60.34	60.47	59.86	60.40	63,832	+0.04(+0.07%)
Nov 18, 2020	61.75	61.75	60.36	60.36	40,547	-1.06(-1.73%)
Nov 17, 2020	61.17	61.65	60.66	61.42	49,359	-0.24(-0.39%)
Nov 16, 2020	61.30	61.66	61.10	61.66	56,800	+1.33(+2.20%)
Nov 13, 2020	59.63	60.40	59.55	60.33	30,000	+1.25(+2.12%)
Nov 12, 2020	59.64	59.64	58.67	59.08	22,634	-1.12(-1.86%)
Nov 11, 2020	60.75	60.75	59.71	60.20	70,234	-0.28(-0.46%)
Nov 10, 2020	59.01	60.66	58.97	60.48	90,754	+1.61(+2.73%)
Nov 09, 2020	59.55	60.79	58.85	58.87	51,019	+2.14(+3.77%)
Nov 06, 2020	57.54	57.54	56.67	56.73	49,600	-0.57(-0.99%)
Nov 05, 2020	56.48	57.50	56.45	57.30	66,734	+1.25(+2.23%)
Nov 04, 2020	56.71	57.04	55.88	56.05	35,388	-1.04(-1.82%)
Nov 03, 2020	56.49	57.28	56.49	57.09	32,768	+1.22(+2.18%)

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.