Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

69.40 -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 58.52 58.81 58.40 58.81 18,382 +0.75(+1.29%)
Mar 30, 2023 58.74 58.74 57.87 58.06 108,787 -0.25(-0.43%)
Mar 29, 2023 58.53 58.53 57.97 58.31 42,204 +0.28(+0.48%)
Mar 28, 2023 57.77 58.19 57.61 58.03 27,255 +0.11(+0.18%)
Mar 27, 2023 58.33 58.33 57.85 57.93 41,965 +0.41(+0.72%)
Mar 24, 2023 56.03 57.58 56.02 57.51 33,681 +1.08(+1.91%)
Mar 23, 2023 57.21 57.57 56.23 56.43 59,231 -0.47(-0.83%)
Mar 22, 2023 58.52 58.52 56.87 56.91 33,440 -1.52(-2.61%)
Mar 21, 2023 58.65 59.10 58.11 58.43 59,810 +0.58(+1.01%)
Mar 20, 2023 57.62 58.48 57.62 57.84 43,714 +0.80(+1.39%)
Mar 17, 2023 58.06 58.19 56.78 57.05 56,362 -1.57(-2.68%)
Mar 16, 2023 57.06 59.13 56.96 58.62 88,996 +0.92(+1.59%)
Mar 15, 2023 56.97 57.89 56.86 57.70 54,768 -0.80(-1.36%)
Mar 14, 2023 59.10 59.29 57.86 58.50 61,923 +1.23(+2.14%)
Mar 13, 2023 56.92 58.64 56.65 57.27 50,159 -1.00(-1.71%)
Mar 10, 2023 59.00 59.06 57.67 58.27 66,053 -1.07(-1.81%)
Mar 09, 2023 60.78 60.78 59.31 59.34 78,697 -1.54(-2.53%)
Mar 08, 2023 60.96 61.07 60.38 60.88 27,182 +0.10(+0.16%)
Mar 07, 2023 61.75 61.75 60.62 60.79 68,294 -0.84(-1.37%)
Mar 06, 2023 62.70 62.70 61.36 61.63 38,214 -0.83(-1.34%)
Mar 03, 2023 62.32 62.60 61.78 62.47 25,961 +0.54(+0.87%)
Mar 02, 2023 61.59 61.99 61.30 61.93 50,322 +0.08(+0.12%)
Mar 01, 2023 61.95 62.06 61.51 61.85 72,530 -0.17(-0.28%)
Feb 28, 2023 62.19 62.62 62.02 62.02 185,859 -0.18(-0.29%)
Feb 27, 2023 62.73 62.97 62.02 62.21 50,556 -0.03(-0.05%)
Feb 24, 2023 61.65 62.24 61.53 62.24 40,731 -0.02(-0.03%)
Feb 23, 2023 62.77 62.77 61.78 62.25 30,656 -0.20(-0.32%)
Feb 22, 2023 62.54 62.80 62.25 62.46 35,535 +0.05(+0.08%)
Feb 21, 2023 63.24 63.24 62.30 62.41 37,429 -1.27(-2.00%)
Feb 17, 2023 62.71 63.80 62.71 63.68 59,663 +0.87(+1.39%)
Feb 16, 2023 62.41 63.19 62.11 62.81 40,742 -0.17(-0.27%)
Feb 15, 2023 62.01 63.00 61.96 62.98 38,371 +0.69(+1.12%)
Feb 14, 2023 62.69 62.85 61.89 62.29 55,815 -0.43(-0.68%)
Feb 13, 2023 62.13 62.71 62.01 62.71 25,868 +0.66(+1.06%)
Feb 10, 2023 61.55 62.13 61.44 62.06 29,490 +0.34(+0.55%)
Feb 09, 2023 62.80 62.87 61.56 61.72 37,768 -0.82(-1.32%)
Feb 08, 2023 63.10 63.11 62.43 62.54 49,261 -0.95(-1.49%)
Feb 07, 2023 63.20 63.58 62.62 63.49 45,951 +0.02(+0.03%)
Feb 06, 2023 63.81 63.88 63.07 63.47 49,540 -0.72(-1.12%)
Feb 03, 2023 63.73 64.19 63.59 64.19 62,692 +0.06(+0.09%)
Feb 02, 2023 63.37 64.13 63.23 64.13 121,372 +1.18(+1.87%)
Feb 01, 2023 62.12 63.51 62.00 62.95 34,914 +0.75(+1.20%)
Jan 31, 2023 61.05 62.23 61.02 62.21 32,691 +1.39(+2.29%)
Jan 30, 2023 60.73 61.33 60.73 60.82 68,503 -0.34(-0.55%)
Jan 27, 2023 61.03 61.30 60.77 61.15 35,727 +0.11(+0.17%)
Jan 26, 2023 61.15 61.25 60.62 61.05 44,675 +0.20(+0.33%)
Jan 25, 2023 60.37 60.86 60.24 60.85 38,766 +0.08(+0.13%)
Jan 24, 2023 60.52 60.88 60.19 60.77 32,831 +0.13(+0.22%)
Jan 23, 2023 60.53 61.01 60.35 60.63 37,255 +0.19(+0.32%)
Jan 20, 2023 60.20 60.44 59.59 60.44 64,507 +0.65(+1.09%)
Jan 19, 2023 60.03 60.18 59.59 59.79 36,381 -0.56(-0.92%)
Jan 18, 2023 61.54 61.58 60.28 60.35 70,258 -1.08(-1.76%)
Jan 17, 2023 61.81 61.90 61.36 61.43 31,458 -0.38(-0.61%)
Jan 13, 2023 61.13 61.96 61.03 61.81 37,270 +0.30(+0.49%)
Jan 12, 2023 61.33 61.76 61.03 61.51 50,770 +0.47(+0.77%)
Jan 11, 2023 60.77 61.06 60.66 61.04 76,777 +0.53(+0.87%)
Jan 10, 2023 59.93 60.54 59.73 60.51 59,405 +0.58(+0.98%)
Jan 09, 2023 60.61 60.63 59.88 59.93 44,379 -0.36(-0.60%)
Jan 06, 2023 59.47 60.40 59.42 60.29 54,676 +1.38(+2.34%)
Jan 05, 2023 59.16 59.25 58.65 58.91 52,076 -0.58(-0.98%)
Jan 04, 2023 59.49 59.96 59.29 59.49 85,413 +0.45(+0.76%)
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.