Indicators

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

77.66 -0.09 (-0.12%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	74.64	74.87	74.09	74.50	60,306	+0.26(+0.35%)
Feb 28, 2024	73.61	74.39	73.50	74.24	59,733	+0.35(+0.47%)
Feb 27, 2024	73.56	73.89	73.55	73.89	55,275	+0.24(+0.33%)
Feb 26, 2024	73.77	74.09	73.39	73.65	96,603	-0.49(-0.66%)
Feb 23, 2024	74.01	74.25	73.84	74.14	34,538	+0.27(+0.37%)
Feb 22, 2024	73.49	73.93	73.28	73.87	113,429	+0.44(+0.60%)
Feb 21, 2024	73.28	73.49	73.09	73.43	98,473	+0.16(+0.22%)
Feb 20, 2024	72.62	73.58	72.62	73.27	60,781	-0.11(-0.14%)
Feb 16, 2024	73.36	73.88	73.06	73.38	33,477	-0.29(-0.40%)
Feb 15, 2024	72.90	73.80	72.90	73.67	43,623	+1.20(+1.66%)
Feb 14, 2024	72.38	72.58	71.78	72.47	49,537	+0.55(+0.76%)
Feb 13, 2024	72.48	72.59	71.41	71.92	55,445	-1.79(-2.43%)
Feb 12, 2024	72.79	73.87	72.79	73.71	42,376	+0.94(+1.29%)
Feb 09, 2024	72.48	72.77	72.12	72.77	67,021	+0.35(+0.48%)
Feb 08, 2024	71.77	72.42	71.76	72.42	47,286	+0.64(+0.89%)
Feb 07, 2024	71.78	72.05	71.37	71.78	54,894	+0.17(+0.24%)
Feb 06, 2024	71.37	71.77	71.24	71.61	59,004	+0.14(+0.20%)
Feb 05, 2024	72.00	72.00	71.20	71.47	48,574	-1.09(-1.51%)
Feb 02, 2024	72.04	72.76	71.90	72.56	54,888	-0.18(-0.25%)

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.