Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

63.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 57.30 57.69 56.52 56.75 32,358 -0.74(-1.29%)
May 30, 2023 57.76 57.94 57.30 57.49 55,478 -0.17(-0.29%)
May 26, 2023 57.15 57.68 56.95 57.66 16,743 +0.52(+0.91%)
May 25, 2023 57.46 57.46 56.69 57.14 26,522 -0.42(-0.73%)
May 24, 2023 58.22 58.22 57.45 57.56 92,583 -0.82(-1.41%)
May 23, 2023 58.05 59.09 58.05 58.38 25,420 +0.07(+0.12%)
May 22, 2023 58.03 58.48 57.53 58.31 37,381 +0.53(+0.92%)
May 19, 2023 58.56 58.56 57.54 57.78 45,730 -0.47(-0.81%)
May 18, 2023 57.92 58.33 57.51 58.25 59,485 +0.34(+0.59%)
May 17, 2023 57.07 58.07 56.89 57.91 43,779 +1.29(+2.28%)
May 16, 2023 57.09 57.21 56.59 56.62 38,690 -0.66(-1.15%)
May 15, 2023 57.10 57.55 57.05 57.28 29,157 +0.29(+0.51%)
May 12, 2023 57.13 57.33 56.64 56.99 28,650 -0.02(-0.04%)
May 11, 2023 57.08 57.18 56.79 57.01 74,905 -0.48(-0.83%)
May 10, 2023 57.91 57.98 56.97 57.49 46,605 +0.19(+0.33%)
May 09, 2023 57.53 57.53 56.94 57.30 31,116 -0.47(-0.81%)
May 08, 2023 58.45 58.45 57.53 57.77 37,805 -0.45(-0.77%)
May 05, 2023 57.99 58.33 57.63 58.22 64,970 +1.19(+2.09%)
May 04, 2023 57.29 57.29 56.35 57.03 91,016 -0.68(-1.18%)
May 03, 2023 57.87 58.85 57.71 57.71 51,623 +0.07(+0.12%)
May 02, 2023 58.62 58.62 57.06 57.64 46,910 -1.15(-1.96%)
May 01, 2023 58.97 59.56 58.76 58.79 26,333 -0.19(-0.32%)
Apr 28, 2023 58.82 59.42 58.82 58.98 21,113 +0.21(+0.36%)
Apr 27, 2023 58.03 58.88 58.00 58.77 27,419 +0.91(+1.57%)
Apr 26, 2023 58.39 58.53 57.65 57.86 82,612 -0.78(-1.33%)
Apr 25, 2023 59.28 59.34 58.58 58.64 31,921 -1.16(-1.94%)
Apr 24, 2023 59.97 60.23 59.69 59.80 19,835 -0.14(-0.24%)
Apr 21, 2023 60.13 60.29 59.53 59.94 32,586 -0.12(-0.20%)
Apr 20, 2023 59.96 60.14 59.75 60.06 19,288 -0.21(-0.35%)
Apr 19, 2023 59.85 60.41 59.69 60.27 27,442 +0.46(+0.77%)
Apr 18, 2023 60.50 60.50 59.52 59.81 41,293 -0.60(-0.99%)
Apr 17, 2023 59.71 60.41 59.69 60.41 30,280 +0.72(+1.21%)
Apr 14, 2023 60.68 60.71 59.41 59.69 31,535 -0.82(-1.36%)
Apr 13, 2023 60.39 60.71 59.98 60.51 19,526 +0.25(+0.41%)
Apr 12, 2023 61.07 61.12 60.17 60.26 46,396 -0.31(-0.51%)
Apr 11, 2023 60.60 60.96 60.43 60.57 41,694 +0.22(+0.36%)
Apr 10, 2023 59.68 60.44 59.60 60.35 30,341 +0.47(+0.78%)
Apr 06, 2023 59.87 59.95 59.64 59.88 47,198 +0.23(+0.39%)
Apr 05, 2023 59.58 59.79 59.42 59.65 40,436 -0.09(-0.15%)
Apr 04, 2023 60.84 60.84 59.44 59.74 66,228 -1.06(-1.74%)
Apr 03, 2023 61.17 61.34 60.39 60.80 30,262 -0.24(-0.39%)
Mar 31, 2023 60.74 61.04 60.61 61.04 17,712 +0.78(+1.29%)
Mar 30, 2023 60.96 60.96 60.06 60.26 104,819 -0.26(-0.43%)
Mar 29, 2023 60.75 60.75 60.17 60.52 40,665 +0.29(+0.48%)
Mar 28, 2023 59.96 60.39 59.79 60.23 26,261 +0.11(+0.18%)
Mar 27, 2023 60.54 60.54 60.04 60.12 40,435 +0.43(+0.72%)
Mar 24, 2023 58.15 59.76 58.14 59.69 32,453 +1.12(+1.91%)
Mar 23, 2023 59.38 59.75 58.36 58.57 57,071 -0.49(-0.83%)
Mar 22, 2023 60.74 60.74 59.02 59.06 32,221 -1.89(-3.10%)
Mar 21, 2023 61.18 61.65 60.62 60.95 57,337 +0.61(+1.01%)
Mar 20, 2023 60.11 61.00 60.11 60.34 41,907 +0.83(+1.39%)
Mar 17, 2023 60.56 60.70 59.23 59.51 54,032 -1.64(-2.68%)
Mar 16, 2023 59.52 61.68 59.41 61.15 85,317 +0.96(+1.59%)
Mar 15, 2023 59.43 60.39 59.31 60.19 52,504 -0.83(-1.36%)
Mar 14, 2023 61.65 61.85 60.36 61.02 59,363 +1.28(+2.14%)
Mar 13, 2023 59.38 61.17 59.09 59.74 48,085 -1.04(-1.71%)
Mar 10, 2023 61.54 61.61 60.16 60.78 63,322 -1.12(-1.81%)
Mar 09, 2023 63.40 63.40 61.87 61.90 75,443 -1.61(-2.54%)
Mar 08, 2023 63.59 63.70 62.98 63.51 26,059 +0.10(+0.16%)
Mar 07, 2023 64.41 64.41 63.23 63.41 65,471 -0.88(-1.37%)
Mar 06, 2023 65.40 65.40 64.01 64.29 36,634 -0.87(-1.34%)
Mar 03, 2023 65.01 65.30 64.45 65.16 24,888 +0.56(+0.87%)
Mar 02, 2023 64.25 64.66 63.94 64.60 48,242 +0.08(+0.12%)
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.