Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.54 +0.20 (+0.30%)

Streaming Delayed Price Updated: 11:25 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		55.19	55.19	55.19	0	-0.39(-0.70%)
Dec 28, 2017	55.17	55.58	55.15	55.58	18,647	+0.39(+0.71%)
Dec 27, 2017	55.26	55.56	55.10	55.19	12,944	-0.03(-0.05%)
Dec 26, 2017	55.56	55.56	55.21	55.22	18,057	-0.49(-0.88%)
Dec 22, 2017	55.95	55.95	55.63	55.71	25,827	-0.12(-0.21%)
Dec 21, 2017	56.14	56.14	55.60	55.83	24,800	-0.05(-0.09%)
Dec 20, 2017	55.99	56.09	55.86	55.88	28,649	-0.08(-0.14%)
Dec 19, 2017	56.57	56.74	55.88	55.96	34,559	-0.48(-0.85%)
Dec 18, 2017	56.72	56.97	56.26	56.44	31,556	+0.17(+0.30%)
Dec 15, 2017	55.61	56.62	55.61	56.27	52,668	+0.84(+1.52%)
Dec 14, 2017	56.16	56.16	55.32	55.43	35,574	-0.77(-1.37%)
Dec 13, 2017	55.74	56.43	55.74	56.20	23,119	+0.30(+0.54%)
Dec 12, 2017	56.38	56.42	55.89	55.90	27,512	-0.28(-0.50%)
Dec 11, 2017	56.28	56.51	56.08	56.18	47,143	-0.20(-0.35%)
Dec 08, 2017	56.91	56.94	56.38	56.38	23,189	-0.31(-0.55%)
Dec 07, 2017	56.67	56.92	56.62	56.69	24,763	+0.02(+0.04%)
Dec 06, 2017	56.75	57.00	56.64	56.67	32,542	-0.22(-0.39%)
Dec 05, 2017	57.84	57.84	56.89	56.89	20,028	-0.77(-1.34%)
Dec 04, 2017	57.77	58.25	57.64	57.66	36,886	+0.28(+0.49%)

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.