Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

64.64 -0.03 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	56.20	56.28	56.02	56.07	17,662	-0.24(-0.43%)
Sep 28, 2017	56.00	56.36	55.73	56.31	39,053	+0.31(+0.55%)
Sep 27, 2017	55.39	56.16	55.05	56.00	29,098	+0.52(+0.94%)
Sep 26, 2017	55.30	55.67	55.20	55.48	32,957	+0.31(+0.56%)
Sep 25, 2017	54.63	55.21	54.63	55.17	40,976	+0.25(+0.46%)
Sep 22, 2017	54.75	55.14	54.53	54.92	24,289	+0.01(+0.02%)
Sep 21, 2017	54.99	55.12	54.91	54.91	9,530	-0.06(-0.11%)
Sep 20, 2017	54.70	55.08	54.70	54.97	27,422	+0.29(+0.53%)
Sep 19, 2017	54.90	54.97	54.51	54.68	24,796	-0.13(-0.24%)
Sep 18, 2017	54.83	54.90	54.67	54.81	24,378	+0.08(+0.15%)
Sep 15, 2017	54.42	54.76	54.42	54.73	26,309	+0.31(+0.57%)
Sep 14, 2017	54.45	54.55	54.32	54.42	81,119	-0.02(-0.04%)
Sep 13, 2017	54.17	54.51	54.17	54.44	20,838	+0.20(+0.37%)
Sep 12, 2017	54.57	54.57	54.24	54.24	25,781	-0.09(-0.17%)
Sep 11, 2017	54.22	54.40	54.20	54.33	21,944	+0.52(+0.97%)
Sep 08, 2017	53.23	53.87	53.23	53.81	31,509	+0.32(+0.60%)
Sep 07, 2017	54.07	54.07	53.26	53.49	23,147	-0.27(-0.50%)
Sep 06, 2017	53.78	53.97	53.76	53.76	31,502	-0.04(-0.07%)
Sep 05, 2017	54.20	54.43	53.68	53.80	58,224	-0.45(-0.83%)

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.