Indicators

Russell 2000 Dividend Growers ETF (NY: SMDV )

69.36 -1.18 (-1.67%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.52	44.77	44.23	44.65	70,481	+0.08(+0.17%)
Jan 30, 2017	45.15	45.15	44.51	44.57	94,760	-0.57(-1.26%)
Jan 27, 2017	45.54	45.54	44.97	45.14	69,158	-0.24(-0.53%)
Jan 26, 2017	45.57	45.85	45.26	45.38	103,170	-0.20(-0.44%)
Jan 25, 2017	45.51	45.68	45.35	45.58	124,888	+0.52(+1.15%)
Jan 24, 2017	44.71	45.16	44.44	45.07	227,097	+0.56(+1.26%)
Jan 23, 2017	44.49	44.74	44.36	44.51	78,229	-0.11(-0.25%)
Jan 20, 2017	44.57	44.71	44.46	44.62	103,899	+0.26(+0.59%)
Jan 19, 2017	44.99	44.99	44.21	44.35	158,019	-0.47(-1.04%)
Jan 18, 2017	44.84	44.95	44.64	44.82	84,072	+0.17(+0.38%)
Jan 17, 2017	44.90	44.93	44.60	44.65	71,488	-0.26(-0.59%)
Jan 13, 2017		44.91	44.91	44.91	0	+0.19(+0.42%)
Jan 12, 2017	44.93	44.93	44.23	44.73	139,026	-0.31(-0.68%)
Jan 11, 2017	44.92	45.07	44.66	45.03	67,237	+0.23(+0.51%)
Jan 10, 2017	44.46	44.93	44.30	44.80	115,535	+0.35(+0.78%)
Jan 09, 2017	44.92	45.03	44.46	44.46	134,890	-0.53(-1.17%)
Jan 06, 2017	45.57	45.57	44.98	44.98	121,770	-0.38(-0.83%)
Jan 05, 2017	45.69	45.89	45.31	45.36	119,110	-0.51(-1.12%)
Jan 04, 2017	45.57	45.98	45.34	45.87	270,293	+0.53(+1.16%)

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.