Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

63.97 +0.34 (+0.53%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 59.68 59.68 59.14 59.14 19,638 -0.19(-0.32%)
Jun 29, 2023 58.55 59.52 58.52 59.33 32,339 +1.03(+1.77%)
Jun 28, 2023 58.48 58.48 57.93 58.30 28,445 -0.18(-0.31%)
Jun 27, 2023 58.14 58.89 57.91 58.48 30,418 +0.43(+0.74%)
Jun 26, 2023 57.73 58.41 57.65 58.05 70,741 +0.42(+0.73%)
Jun 23, 2023 57.95 58.53 57.51 57.63 33,069 -0.86(-1.47%)
Jun 22, 2023 59.13 59.13 58.35 58.49 53,842 -0.69(-1.17%)
Jun 21, 2023 59.32 59.53 58.84 59.18 20,530 -0.55(-0.92%)
Jun 20, 2023 60.26 60.26 59.73 59.73 26,418 -0.62(-1.03%)
Jun 16, 2023 60.85 60.85 59.96 60.35 28,214 -0.21(-0.35%)
Jun 15, 2023 60.00 60.62 59.85 60.56 22,289 +2.79(+4.83%)
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%)
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.