Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.09 +0.13 (+0.20%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	59.84	59.84	59.38	59.52	65,579	-0.12(-0.20%)
Feb 27, 2019	59.39	59.65	59.26	59.64	42,915	+0.21(+0.35%)
Feb 26, 2019	60.07	60.07	59.42	59.43	65,067	-0.55(-0.92%)
Feb 25, 2019	60.73	60.73	59.93	59.98	87,104	-0.37(-0.61%)
Feb 22, 2019	60.45	60.45	60.10	60.35	83,100	+0.25(+0.42%)
Feb 21, 2019	60.04	60.10	59.72	60.10	66,203	+0.12(+0.20%)
Feb 20, 2019	59.75	60.07	59.43	59.98	79,023	+0.21(+0.35%)
Feb 19, 2019	59.24	59.90	59.01	59.77	49,699	+0.41(+0.69%)
Feb 15, 2019	58.63	59.42	58.63	59.36	49,100	+0.88(+1.50%)
Feb 14, 2019	58.43	58.80	58.37	58.48	127,375	-0.05(-0.08%)
Feb 13, 2019	58.62	58.64	58.07	58.52	48,279	+0.13(+0.23%)
Feb 12, 2019	58.39	58.52	58.12	58.39	72,009	+0.43(+0.74%)
Feb 11, 2019	58.03	58.03	57.53	57.96	72,930	+0.21(+0.36%)
Feb 08, 2019	57.54	57.75	57.37	57.75	54,200	+0.14(+0.24%)
Feb 07, 2019	57.29	57.63	57.25	57.61	63,850	+0.15(+0.26%)
Feb 06, 2019	57.85	57.85	57.29	57.46	88,849	-0.27(-0.46%)
Feb 05, 2019	57.74	57.83	57.40	57.73	120,749	+0.25(+0.43%)
Feb 04, 2019	57.20	57.48	56.79	57.48	70,392	+0.48(+0.85%)

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.