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 (%)
Jun 28, 2019	58.93	59.51	58.93	59.27	61,000	+0.45(+0.77%)
Jun 27, 2019	58.25	58.82	58.07	58.82	43,087	+0.73(+1.26%)
Jun 26, 2019	58.93	58.93	58.04	58.09	47,268	-0.68(-1.16%)
Jun 25, 2019	58.86	59.01	58.64	58.77	45,457	-0.35(-0.59%)
Jun 24, 2019	59.56	59.86	59.10	59.12	63,598	-0.44(-0.74%)
Jun 21, 2019	59.75	59.86	59.49	59.56	40,900	-0.43(-0.72%)
Jun 20, 2019	60.16	60.16	59.72	59.99	36,063	+0.19(+0.32%)
Jun 19, 2019	59.72	59.83	59.46	59.80	58,776	+0.22(+0.37%)
Jun 18, 2019	59.53	59.97	59.44	59.58	55,070	+0.25(+0.42%)
Jun 17, 2019	59.52	59.61	59.25	59.33	34,953	-0.16(-0.27%)
Jun 14, 2019	59.72	59.73	59.46	59.49	31,800	-0.16(-0.27%)
Jun 13, 2019	59.64	59.72	59.44	59.65	49,832	+0.31(+0.52%)
Jun 12, 2019	59.19	59.39	59.04	59.34	43,953	+0.32(+0.54%)
Jun 11, 2019	59.28	59.36	58.82	59.02	363,816	+0.14(+0.23%)
Jun 10, 2019	59.03	59.13	58.75	58.88	53,315	+0.06(+0.11%)
Jun 07, 2019	58.95	59.18	58.76	58.82	80,500	+0.17(+0.29%)
Jun 06, 2019	58.65	58.88	58.25	58.65	49,349	+0.04(+0.07%)
Jun 05, 2019	58.95	58.95	58.10	58.61	50,723	+0.06(+0.10%)
Jun 04, 2019	57.98	58.55	57.86	58.55	39,152	+0.94(+1.63%)

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.