Indicators

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

75.78 -0.10 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	76.04	76.28	75.78	75.78	42,948	-0.10(-0.13%)
Apr 25, 2024	76.00	76.09	75.40	75.88	53,084	-0.74(-0.97%)
Apr 24, 2024	76.12	76.71	75.74	76.62	36,705	+0.20(+0.27%)
Apr 23, 2024	75.86	76.68	75.80	76.42	36,259	+0.60(+0.78%)
Apr 22, 2024	75.58	76.32	75.27	75.82	69,290	+0.45(+0.60%)
Apr 19, 2024	74.18	75.40	74.18	75.37	32,570	+1.11(+1.49%)
Apr 18, 2024	74.13	74.60	74.03	74.26	41,768	+0.34(+0.45%)
Apr 17, 2024	74.40	74.53	73.85	73.92	28,812	-0.12(-0.16%)
Apr 16, 2024	74.22	74.30	73.68	74.04	44,964	-0.39(-0.52%)
Apr 15, 2024	75.16	75.44	74.09	74.43	196,570	-0.30(-0.41%)
Apr 12, 2024	75.20	75.45	74.49	74.73	36,261	-0.80(-1.05%)
Apr 11, 2024	76.05	76.05	75.23	75.53	31,816	-0.24(-0.32%)
Apr 10, 2024	76.32	76.37	75.58	75.77	45,882	-1.80(-2.32%)
Apr 09, 2024	77.81	77.95	77.17	77.57	47,908	+0.01(+0.01%)
Apr 08, 2024	77.51	77.79	77.43	77.56	36,654	+0.28(+0.36%)
Apr 05, 2024	76.99	77.43	76.72	77.28	33,103	+0.31(+0.40%)
Apr 04, 2024	77.87	77.96	76.78	76.97	45,598	-0.42(-0.54%)
Apr 03, 2024	77.22	77.56	77.22	77.39	51,332	+0.03(+0.04%)
Apr 02, 2024	77.41	77.65	77.08	77.36	53,555	-0.57(-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.