Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.34 +0.14 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	58.26	58.88	58.26	58.88	21,300	+0.42(+0.72%)
Sep 27, 2018	58.40	58.77	58.39	58.46	26,350	-0.01(-0.02%)
Sep 26, 2018	59.32	59.32	58.46	58.47	17,557	-0.84(-1.42%)
Sep 25, 2018	59.47	59.47	59.20	59.31	12,872	-0.03(-0.05%)
Sep 24, 2018	60.10	60.37	59.25	59.34	10,962	-0.70(-1.17%)
Sep 21, 2018	60.18	60.20	59.95	60.04	15,700	+0.02(+0.03%)
Sep 20, 2018	59.46	60.04	59.46	60.02	27,790	+0.64(+1.08%)
Sep 19, 2018	60.14	60.14	59.31	59.38	18,217	-0.64(-1.07%)
Sep 18, 2018	60.06	60.14	59.84	60.02	26,484	+0.09(+0.15%)
Sep 17, 2018	59.97	60.00	59.79	59.93	22,626	+0.00(+0.00%)
Sep 14, 2018	59.74	60.09	59.65	59.93	70,800	+0.20(+0.33%)
Sep 13, 2018	59.47	59.73	59.42	59.73	24,181	+0.40(+0.67%)
Sep 12, 2018	59.14	59.60	59.04	59.33	13,462	-0.02(-0.04%)
Sep 11, 2018	59.46	59.54	59.21	59.35	15,351	-0.09(-0.14%)
Sep 10, 2018	59.97	59.97	59.44	59.44	19,399	-0.16(-0.27%)
Sep 07, 2018	59.22	59.73	59.22	59.60	12,900	+0.01(+0.02%)
Sep 06, 2018	59.48	59.72	59.34	59.59	9,796	+0.01(+0.02%)
Sep 05, 2018	59.00	59.59	59.00	59.58	19,653	+0.43(+0.73%)

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.