Indicators

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

77.84 -0.04 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	71.75	72.42	71.52	72.20	55,864	+0.72(+1.01%)
Jul 28, 2022	70.78	71.52	70.36	71.48	67,124	+0.75(+1.06%)
Jul 27, 2022	70.36	70.91	69.87	70.73	54,304	+0.59(+0.84%)
Jul 26, 2022	69.67	70.17	69.38	70.14	47,080	+0.38(+0.54%)
Jul 25, 2022	69.37	69.94	69.03	69.76	73,348	+0.50(+0.72%)
Jul 22, 2022	69.67	69.80	68.86	69.26	59,076	-0.09(-0.13%)
Jul 21, 2022	68.81	69.39	68.42	69.35	43,155	+0.44(+0.64%)
Jul 20, 2022	68.93	69.08	68.46	68.91	41,621	+0.00(+0.01%)
Jul 19, 2022	68.03	69.01	68.03	68.91	32,096	+1.63(+2.43%)
Jul 18, 2022	68.04	68.20	67.20	67.27	42,729	-0.48(-0.71%)
Jul 15, 2022	67.53	67.88	67.18	67.75	55,236	+0.95(+1.42%)
Jul 14, 2022	66.76	66.91	66.20	66.80	48,015	-0.81(-1.20%)
Jul 13, 2022	67.32	67.89	67.03	67.61	84,911	-0.18(-0.27%)
Jul 12, 2022	67.85	68.59	67.54	67.79	30,092	-0.17(-0.25%)
Jul 11, 2022	67.86	68.20	67.75	67.96	27,209	-0.08(-0.12%)
Jul 08, 2022	68.34	68.58	67.91	68.04	30,541	-0.48(-0.70%)
Jul 07, 2022	68.30	68.65	68.30	68.52	38,581	+0.48(+0.71%)
Jul 06, 2022	67.86	68.33	67.12	68.04	148,836	+0.08(+0.12%)
Jul 05, 2022	67.95	67.96	66.66	67.96	44,599	-0.65(-0.95%)

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.