Indicators

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

75.78 -0.10 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	78.07	78.70	78.07	78.56	53,316	+0.45(+0.58%)
Mar 27, 2024	76.88	78.13	76.88	78.11	36,250	+1.61(+2.10%)
Mar 26, 2024	76.93	76.93	76.45	76.50	38,966	-0.17(-0.22%)
Mar 25, 2024	76.66	76.97	76.59	76.67	46,570	+0.17(+0.22%)
Mar 22, 2024	77.00	77.11	76.47	76.50	40,751	-0.49(-0.64%)
Mar 21, 2024	76.55	77.08	76.50	76.99	33,361	+0.69(+0.90%)
Mar 20, 2024	75.60	76.51	75.38	76.30	36,374	+0.44(+0.58%)
Mar 19, 2024	75.21	75.95	75.21	75.86	82,833	+0.54(+0.72%)
Mar 18, 2024	75.84	75.89	75.31	75.32	30,624	-0.48(-0.63%)
Mar 15, 2024	75.28	75.96	75.28	75.80	38,503	+0.30(+0.40%)
Mar 14, 2024	75.54	76.19	75.07	75.50	63,492	-0.78(-1.02%)
Mar 13, 2024	76.18	76.70	76.17	76.28	43,688	+0.36(+0.47%)
Mar 12, 2024	76.21	76.21	75.62	75.92	60,768	-0.34(-0.45%)
Mar 11, 2024	75.87	76.30	75.83	76.26	53,729	+0.16(+0.21%)
Mar 08, 2024	76.39	76.64	76.07	76.10	42,484	-0.07(-0.09%)
Mar 07, 2024	76.01	76.45	76.01	76.17	45,425	+0.59(+0.78%)
Mar 06, 2024	75.57	75.73	75.24	75.58	92,416	+0.33(+0.44%)
Mar 05, 2024	75.02	75.67	75.02	75.25	84,622	+0.14(+0.19%)
Mar 04, 2024	74.56	75.38	74.56	75.11	120,983	+0.70(+0.94%)

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.