Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

65.14 +0.18 (+0.28%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	55.29	55.29	54.20	54.22	31,316	-0.88(-1.60%)
Apr 27, 2017	55.66	55.67	55.02	55.10	24,773	-0.41(-0.74%)
Apr 26, 2017	55.25	55.81	55.15	55.51	56,987	+0.38(+0.69%)
Apr 25, 2017	54.98	55.31	54.91	55.13	87,794	+0.48(+0.88%)
Apr 24, 2017	54.56	54.74	54.48	54.65	85,508	+0.51(+0.94%)
Apr 21, 2017	53.93	54.26	53.91	54.14	25,419	+0.31(+0.58%)
Apr 20, 2017	53.58	53.90	53.29	53.83	139,227	+0.53(+0.99%)
Apr 19, 2017	53.47	53.56	53.15	53.30	52,290	+0.09(+0.17%)
Apr 18, 2017	52.79	53.28	52.79	53.21	86,324	+0.05(+0.09%)
Apr 17, 2017	52.43	53.16	52.37	53.16	40,505	+0.71(+1.35%)
Apr 13, 2017	52.91	52.97	52.35	52.45	76,088	-0.65(-1.22%)
Apr 12, 2017	53.48	53.48	52.88	53.10	130,755	-0.31(-0.58%)
Apr 11, 2017	52.63	53.44	52.63	53.41	90,855	+0.59(+1.12%)
Apr 10, 2017	52.82	53.09	52.52	52.82	91,590	+0.05(+0.09%)
Apr 07, 2017	52.77	52.93	52.73	52.77	36,345	-0.09(-0.16%)
Apr 06, 2017	52.54	52.86	52.15	52.86	36,274	+0.40(+0.76%)
Apr 05, 2017	52.96	53.41	52.37	52.46	91,924	-0.18(-0.34%)
Apr 04, 2017	52.48	52.75	52.48	52.64	168,929	+0.17(+0.32%)

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.