Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

59.55 -0.46 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 59.82 59.82 59.13 59.55 96,849 -0.46(-0.77%)
Apr 15, 2024 60.54 60.76 59.66 60.01 65,709 -0.24(-0.40%)
Apr 12, 2024 60.60 60.84 60.05 60.25 38,053 -0.58(-0.95%)
Apr 11, 2024 60.85 61.07 60.36 60.83 45,341 +0.23(+0.38%)
Apr 10, 2024 61.61 61.61 60.18 60.60 101,611 -2.37(-3.76%)
Apr 09, 2024 62.66 63.04 62.57 62.97 61,551 +0.38(+0.61%)
Apr 08, 2024 62.02 62.70 62.02 62.59 44,951 +0.69(+1.11%)
Apr 05, 2024 61.69 62.11 61.57 61.90 78,508 -0.09(-0.15%)
Apr 04, 2024 62.64 62.92 61.82 61.99 65,277 -0.21(-0.34%)
Apr 03, 2024 61.88 62.33 61.85 62.20 132,159 +0.13(+0.21%)
Apr 02, 2024 62.23 62.54 61.80 62.07 75,874 -0.87(-1.38%)
Apr 01, 2024 64.06 64.20 62.85 62.94 95,131 -1.08(-1.68%)
Mar 28, 2024 63.70 64.32 63.65 64.02 67,419 +0.38(+0.61%)
Mar 27, 2024 62.34 63.63 62.34 63.63 60,045 +1.70(+2.75%)
Mar 26, 2024 62.44 62.62 61.90 61.93 65,740 -0.27(-0.43%)
Mar 25, 2024 62.24 62.63 62.13 62.20 103,878 +0.09(+0.14%)
Mar 22, 2024 62.90 63.03 62.11 62.11 73,272 -0.75(-1.19%)
Mar 21, 2024 62.48 63.13 62.48 62.86 70,068 +0.65(+1.04%)
Mar 20, 2024 61.02 62.58 60.84 62.21 111,748 +0.81(+1.32%)
Mar 19, 2024 60.87 61.56 60.87 61.40 24,280 +0.33(+0.54%)
Mar 18, 2024 61.65 61.72 61.01 61.07 72,906 -0.53(-0.86%)
Mar 15, 2024 61.02 61.66 61.02 61.60 96,130 +0.51(+0.83%)
Mar 14, 2024 61.76 61.99 60.69 61.09 96,388 -1.11(-1.78%)
Mar 13, 2024 62.23 62.67 61.96 62.20 95,246 -0.13(-0.21%)
Mar 12, 2024 62.56 62.60 61.92 62.33 50,985 -0.40(-0.63%)
Mar 11, 2024 62.63 62.93 62.48 62.73 43,856 -0.09(-0.14%)
Mar 08, 2024 63.31 63.60 62.78 62.82 85,998 -0.05(-0.08%)
Mar 07, 2024 62.90 63.37 62.71 62.87 87,654 +0.49(+0.79%)
Mar 06, 2024 62.63 62.63 61.99 62.38 91,555 +0.20(+0.31%)
Mar 05, 2024 61.68 62.58 61.68 62.19 90,619 +0.23(+0.38%)
Mar 04, 2024 62.03 62.40 61.92 61.95 80,189 +0.08(+0.13%)
Mar 01, 2024 62.01 62.05 61.28 61.87 128,752 -0.21(-0.34%)
Feb 29, 2024 61.98 62.51 61.68 62.08 82,298 +0.78(+1.27%)
Feb 28, 2024 61.16 61.67 61.10 61.30 119,215 -0.27(-0.44%)
Feb 27, 2024 61.41 61.72 61.25 61.57 55,568 +0.36(+0.59%)
Feb 26, 2024 61.48 61.64 60.93 61.21 58,484 -0.44(-0.71%)
Feb 23, 2024 61.30 61.87 61.14 61.65 48,138 +0.31(+0.51%)
Feb 22, 2024 61.64 61.64 61.02 61.34 156,387 -0.38(-0.62%)
Feb 21, 2024 61.84 61.92 61.47 61.72 67,342 -0.20(-0.32%)
Feb 20, 2024 61.68 62.42 61.55 61.92 84,352 -0.41(-0.66%)
Feb 16, 2024 62.23 62.87 62.08 62.33 71,253 -0.63(-1.00%)
Feb 15, 2024 61.42 63.04 61.42 62.96 93,501 +1.72(+2.81%)
Feb 14, 2024 60.94 61.31 60.41 61.24 56,246 +1.04(+1.73%)
Feb 13, 2024 61.52 61.66 59.85 60.20 95,101 -2.96(-4.69%)
Feb 12, 2024 61.94 63.40 61.94 63.16 76,720 +1.23(+1.99%)
Feb 09, 2024 61.48 61.99 60.85 61.93 91,339 +0.69(+1.13%)
Feb 08, 2024 60.56 61.24 60.39 61.24 128,175 +0.63(+1.04%)
Feb 07, 2024 60.85 60.90 60.23 60.61 142,831 -0.13(-0.21%)
Feb 06, 2024 60.57 61.03 60.42 60.74 100,983 +0.18(+0.30%)
Feb 05, 2024 61.16 61.16 60.35 60.56 85,731 -1.18(-1.91%)
Feb 02, 2024 61.36 62.08 61.11 61.74 124,955 -0.45(-0.72%)
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.