Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.20 -0.04 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	62.36	62.36	60.66	60.84	16,121	-1.51(-2.42%)
Apr 28, 2022	62.34	62.55	61.40	62.35	39,604	+0.73(+1.18%)
Apr 27, 2022	61.78	62.27	61.33	61.62	45,824	-0.19(-0.31%)
Apr 26, 2022	62.70	62.98	61.81	61.81	30,894	-1.37(-2.17%)
Apr 25, 2022	63.26	63.42	61.95	63.18	29,559	-0.43(-0.68%)
Apr 22, 2022	64.82	64.82	63.59	63.61	36,475	-1.34(-2.06%)
Apr 21, 2022	65.81	65.92	64.81	64.95	25,166	-0.58(-0.89%)
Apr 20, 2022	65.07	65.89	65.07	65.53	40,923	+0.96(+1.49%)
Apr 19, 2022	63.85	64.71	63.78	64.57	38,446	+1.03(+1.62%)
Apr 18, 2022	63.71	64.00	63.30	63.54	70,874	-0.15(-0.24%)
Apr 14, 2022	64.09	64.29	63.68	63.69	26,255	-0.27(-0.42%)
Apr 13, 2022	63.23	64.00	63.23	63.96	42,037	+0.57(+0.90%)
Apr 12, 2022	63.62	64.01	63.18	63.39	33,368	+0.17(+0.27%)
Apr 11, 2022	63.42	64.12	63.17	63.22	58,429	-0.20(-0.32%)
Apr 08, 2022	63.98	64.08	63.40	63.42	22,872	-0.20(-0.31%)
Apr 07, 2022	63.84	64.00	63.25	63.62	33,691	-0.28(-0.44%)
Apr 06, 2022	63.94	64.18	63.53	63.90	37,918	-0.15(-0.23%)
Apr 05, 2022	64.88	65.23	63.91	64.05	45,051	-0.78(-1.20%)
Apr 04, 2022	65.37	65.37	64.43	64.83	34,378	-0.53(-0.81%)

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.