Skip to main content

S&P Midcap 400 Dividend Aristocrats ETF (NY: REGL )

78.56 +0.45 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 78.07 78.70 78.07 78.56 53,316 +0.45(+0.58%)
Mar 27, 2024 76.88 78.13 76.88 78.11 36,250 +1.61(+2.10%)
Mar 26, 2024 76.93 76.93 76.45 76.50 38,966 -0.17(-0.22%)
Mar 25, 2024 76.66 76.97 76.59 76.67 46,570 +0.17(+0.22%)
Mar 22, 2024 77.00 77.11 76.47 76.50 40,751 -0.49(-0.64%)
Mar 21, 2024 76.55 77.08 76.50 76.99 33,361 +0.69(+0.90%)
Mar 20, 2024 75.60 76.51 75.38 76.30 36,374 +0.44(+0.58%)
Mar 19, 2024 75.21 75.95 75.21 75.86 82,833 +0.54(+0.72%)
Mar 18, 2024 75.84 75.89 75.31 75.32 30,624 -0.48(-0.63%)
Mar 15, 2024 75.28 75.96 75.28 75.80 38,503 +0.30(+0.40%)
Mar 14, 2024 75.54 76.19 75.07 75.50 63,492 -0.78(-1.02%)
Mar 13, 2024 76.18 76.70 76.17 76.28 43,688 +0.36(+0.47%)
Mar 12, 2024 76.21 76.21 75.62 75.92 60,768 -0.34(-0.45%)
Mar 11, 2024 75.87 76.30 75.83 76.26 53,729 +0.16(+0.21%)
Mar 08, 2024 76.39 76.64 76.07 76.10 42,484 -0.07(-0.09%)
Mar 07, 2024 76.01 76.45 76.01 76.17 45,425 +0.59(+0.78%)
Mar 06, 2024 75.57 75.73 75.24 75.58 92,416 +0.33(+0.44%)
Mar 05, 2024 75.02 75.67 75.02 75.25 84,622 +0.14(+0.19%)
Mar 04, 2024 74.56 75.38 74.56 75.11 120,983 +0.70(+0.94%)
Mar 01, 2024 74.49 74.53 73.81 74.41 90,020 -0.09(-0.12%)
Feb 29, 2024 74.64 74.87 74.09 74.50 60,306 +0.26(+0.35%)
Feb 28, 2024 73.61 74.39 73.50 74.24 59,733 +0.35(+0.47%)
Feb 27, 2024 73.56 73.89 73.55 73.89 55,275 +0.24(+0.33%)
Feb 26, 2024 73.77 74.09 73.39 73.65 96,603 -0.49(-0.66%)
Feb 23, 2024 74.01 74.25 73.84 74.14 34,538 +0.27(+0.37%)
Feb 22, 2024 73.49 73.93 73.28 73.87 113,429 +0.44(+0.60%)
Feb 21, 2024 73.28 73.49 73.09 73.43 98,473 +0.16(+0.22%)
Feb 20, 2024 72.62 73.58 72.62 73.27 60,781 -0.11(-0.14%)
Feb 16, 2024 73.36 73.88 73.06 73.38 33,477 -0.29(-0.40%)
Feb 15, 2024 72.90 73.80 72.90 73.67 43,623 +1.20(+1.66%)
Feb 14, 2024 72.38 72.58 71.78 72.47 49,537 +0.55(+0.76%)
Feb 13, 2024 72.48 72.59 71.41 71.92 55,445 -1.79(-2.43%)
Feb 12, 2024 72.79 73.87 72.79 73.71 42,376 +0.94(+1.29%)
Feb 09, 2024 72.48 72.77 72.12 72.77 67,021 +0.35(+0.48%)
Feb 08, 2024 71.77 72.42 71.76 72.42 47,286 +0.64(+0.89%)
Feb 07, 2024 71.78 72.05 71.37 71.78 54,894 +0.17(+0.24%)
Feb 06, 2024 71.37 71.77 71.24 71.61 59,004 +0.14(+0.20%)
Feb 05, 2024 72.00 72.00 71.20 71.47 48,574 -1.09(-1.51%)
Feb 02, 2024 72.04 72.76 71.90 72.56 54,888 -0.18(-0.25%)
Feb 01, 2024 72.13 72.76 71.42 72.74 43,141 +0.93(+1.30%)
Jan 31, 2024 72.82 73.18 71.81 71.81 61,950 -1.17(-1.61%)
Jan 30, 2024 72.68 73.25 72.55 72.98 72,861 -0.03(-0.04%)
Jan 29, 2024 72.63 73.04 72.24 73.01 84,103 +0.47(+0.65%)
Jan 26, 2024 72.74 73.15 72.44 72.54 47,965 -0.05(-0.07%)
Jan 25, 2024 72.82 72.99 72.09 72.59 51,479 +0.31(+0.43%)
Jan 24, 2024 73.37 73.49 72.23 72.28 79,106 -0.59(-0.81%)
Jan 23, 2024 73.33 73.39 72.74 72.87 70,415 -0.20(-0.27%)
Jan 22, 2024 72.61 73.10 72.58 73.07 44,057 +0.82(+1.13%)
Jan 19, 2024 71.76 72.37 71.36 72.25 62,103 +0.64(+0.89%)
Jan 18, 2024 71.40 71.67 71.02 71.61 44,422 +0.38(+0.53%)
Jan 17, 2024 70.97 71.59 70.71 71.23 41,045 -0.29(-0.40%)
Jan 16, 2024 71.91 71.91 71.34 71.52 58,487 -0.84(-1.16%)
Jan 12, 2024 72.77 73.13 72.11 72.36 118,021 +0.04(+0.06%)
Jan 11, 2024 72.86 72.86 71.75 72.32 67,136 -0.56(-0.77%)
Jan 10, 2024 72.75 73.03 72.60 72.88 46,958 +0.03(+0.04%)
Jan 09, 2024 72.96 72.99 72.62 72.85 35,040 -0.62(-0.85%)
Jan 08, 2024 72.95 73.48 72.74 73.47 47,339 +0.45(+0.62%)
Jan 05, 2024 72.52 73.38 72.36 73.02 77,580 +0.25(+0.34%)
Jan 04, 2024 72.65 73.14 72.65 72.77 56,826 +0.04(+0.06%)
Jan 03, 2024 73.52 73.52 72.65 72.73 93,267 -1.08(-1.47%)
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.