Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.34 +0.14 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	67.10	67.15	66.71	67.07	53,703	+0.07(+0.10%)
May 27, 2021	67.09	67.39	67.00	67.00	24,539	+0.36(+0.54%)
May 26, 2021	65.99	66.83	65.94	66.64	39,965	+0.73(+1.10%)
May 25, 2021	66.81	66.87	65.88	65.91	26,310	-0.80(-1.20%)
May 24, 2021	66.81	66.94	66.47	66.71	24,224	+0.04(+0.06%)
May 21, 2021	66.70	66.86	66.21	66.67	23,182	+0.48(+0.73%)
May 20, 2021	66.26	66.39	65.64	66.19	49,296	+0.08(+0.12%)
May 19, 2021	65.77	66.14	65.26	66.11	31,666	-0.36(-0.54%)
May 18, 2021	67.32	67.32	66.47	66.47	50,879	-0.82(-1.22%)
May 17, 2021	67.46	67.46	66.90	67.29	55,860	-0.32(-0.47%)
May 14, 2021	67.51	67.66	67.12	67.61	28,275	+0.65(+0.97%)
May 13, 2021	64.96	67.19	64.92	66.96	40,897	+2.05(+3.16%)
May 12, 2021	66.69	66.70	64.80	64.91	34,803	-1.72(-2.58%)
May 11, 2021	66.24	66.86	66.24	66.63	43,639	-0.53(-0.78%)
May 10, 2021	67.56	68.11	67.12	67.16	40,989	-0.36(-0.54%)
May 07, 2021	67.10	67.55	67.08	67.52	36,086	+0.20(+0.30%)
May 06, 2021	66.76	67.32	66.42	67.32	102,933	+0.77(+1.16%)
May 05, 2021	66.73	67.29	66.11	66.55	96,889	-0.45(-0.67%)
May 04, 2021	66.69	67.03	66.62	67.00	35,104	-0.03(-0.04%)

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.