Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Dividend Growers ETF (NY: SMDV )

68.09 -0.86 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 61.85 62.23 60.39 60.45 140,816 -1.81(-2.91%)
Jan 30, 2024 62.21 62.44 61.94 62.26 57,275 -0.20(-0.31%)
Jan 29, 2024 61.78 62.46 61.56 62.46 64,833 +0.85(+1.38%)
Jan 26, 2024 61.87 62.26 61.44 61.61 80,645 -0.01(-0.02%)
Jan 25, 2024 62.03 62.21 61.12 61.62 106,856 +0.35(+0.58%)
Jan 24, 2024 62.45 62.62 61.20 61.26 129,949 -0.68(-1.09%)
Jan 23, 2024 62.55 62.71 61.76 61.94 76,671 -0.25(-0.41%)
Jan 22, 2024 61.29 62.21 61.29 62.20 65,832 +1.33(+2.19%)
Jan 19, 2024 60.54 60.87 59.89 60.86 79,272 +0.55(+0.91%)
Jan 18, 2024 60.16 60.33 59.75 60.31 143,026 +0.38(+0.64%)
Jan 17, 2024 59.64 60.41 59.47 59.93 224,530 -0.45(-0.75%)
Jan 16, 2024 60.76 60.90 60.29 60.38 54,629 -0.88(-1.44%)
Jan 12, 2024 61.82 62.10 60.96 61.26 68,478 +0.04(+0.06%)
Jan 11, 2024 61.62 61.62 60.55 61.22 79,718 -0.58(-0.94%)
Jan 10, 2024 61.43 61.80 61.21 61.80 54,079 +0.33(+0.54%)
Jan 09, 2024 61.63 61.64 61.08 61.47 116,864 -0.74(-1.18%)
Jan 08, 2024 61.69 62.21 61.52 62.21 76,471 +0.48(+0.78%)
Jan 05, 2024 61.76 62.44 61.65 61.72 81,561 -0.35(-0.57%)
Jan 04, 2024 62.14 62.58 62.04 62.08 120,323 -0.02(-0.03%)
Jan 03, 2024 63.30 63.31 62.03 62.10 110,434 -1.57(-2.46%)
Jan 02, 2024 63.21 64.12 63.07 63.67 100,164 -0.06(-0.09%)
Dec 29, 2023 64.39 64.48 63.71 63.72 92,197 -0.85(-1.32%)
Dec 28, 2023 64.61 64.83 64.28 64.58 71,716 -0.18(-0.27%)
Dec 27, 2023 64.96 65.12 64.65 64.75 52,906 -0.14(-0.21%)
Dec 26, 2023 64.39 65.06 64.14 64.89 62,955 +0.80(+1.25%)
Dec 22, 2023 63.91 64.48 63.76 64.09 70,651 +0.59(+0.93%)
Dec 21, 2023 63.36 63.53 62.90 63.50 130,242 +0.58(+0.92%)
Dec 20, 2023 63.74 64.65 62.85 62.92 76,033 -0.95(-1.49%)
Dec 19, 2023 63.22 63.97 63.20 63.87 69,780 +1.11(+1.76%)
Dec 18, 2023 63.29 63.29 62.59 62.76 84,249 -0.16(-0.25%)
Dec 15, 2023 63.52 63.73 62.58 62.92 104,209 -0.55(-0.87%)
Dec 14, 2023 63.25 64.26 63.10 63.47 151,758 +1.17(+1.89%)
Dec 13, 2023 59.81 62.33 59.70 62.30 128,367 +2.52(+4.22%)
Dec 12, 2023 59.82 60.04 59.54 59.77 86,499 -0.18(-0.31%)
Dec 11, 2023 59.76 60.01 59.66 59.96 63,988 +0.09(+0.15%)
Dec 08, 2023 59.65 60.14 59.57 59.87 47,442 +0.16(+0.26%)
Dec 07, 2023 59.15 59.72 58.81 59.72 40,765 +0.77(+1.30%)
Dec 06, 2023 59.14 60.01 58.90 58.95 75,516 +0.13(+0.21%)
Dec 05, 2023 59.07 59.15 58.70 58.82 64,350 -0.51(-0.87%)
Dec 04, 2023 58.25 59.38 58.25 59.34 62,492 +0.80(+1.36%)
Dec 01, 2023 56.69 58.62 56.41 58.54 71,667 +1.82(+3.22%)
Nov 30, 2023 56.57 56.95 56.42 56.72 71,253 +0.18(+0.33%)
Nov 29, 2023 56.69 57.22 56.50 56.53 38,310 +0.28(+0.50%)
Nov 28, 2023 56.64 56.65 56.14 56.25 51,401 -0.41(-0.72%)
Nov 27, 2023 56.80 56.80 56.41 56.66 51,726 -0.31(-0.55%)
Nov 24, 2023 56.72 57.05 56.61 56.97 36,752 +0.31(+0.55%)
Nov 22, 2023 56.68 57.04 56.47 56.66 131,409 +0.22(+0.40%)
Nov 21, 2023 56.85 56.92 56.40 56.43 71,312 -0.69(-1.21%)
Nov 20, 2023 57.26 57.26 56.87 57.12 50,011 -0.17(-0.30%)
Nov 17, 2023 57.34 57.52 57.12 57.30 77,179 +0.35(+0.61%)
Nov 16, 2023 57.38 57.57 56.73 56.95 61,032 -0.51(-0.90%)
Nov 15, 2023 57.42 58.03 57.32 57.46 60,699 -0.02(-0.03%)
Nov 14, 2023 55.72 57.48 55.72 57.48 64,470 +3.11(+5.71%)
Nov 13, 2023 54.19 54.49 53.91 54.38 62,406 +0.11(+0.20%)
Nov 10, 2023 54.11 54.50 53.77 54.27 145,326 +0.39(+0.72%)
Nov 09, 2023 54.64 54.64 53.83 53.88 63,423 -0.51(-0.95%)
Nov 08, 2023 55.15 55.15 54.19 54.40 72,112 -0.80(-1.44%)
Nov 07, 2023 55.42 55.42 55.03 55.19 60,004 -0.48(-0.85%)
Nov 06, 2023 56.02 56.02 55.42 55.67 57,903 -0.36(-0.65%)
Nov 03, 2023 55.51 56.45 55.51 56.03 83,063 +1.48(+2.71%)
Nov 02, 2023 53.37 54.59 53.37 54.55 51,415 +1.50(+2.84%)
Nov 01, 2023 52.62 53.10 52.27 53.05 49,074 +0.43(+0.81%)
Oct 31, 2023 52.42 52.71 52.33 52.62 52,793 +0.26(+0.50%)
Oct 30, 2023 52.32 52.66 52.13 52.36 34,368 +0.37(+0.71%)
Oct 27, 2023 52.62 52.66 51.66 51.99 46,618 -0.64(-1.22%)
Oct 26, 2023 52.18 52.93 52.18 52.63 38,861 +0.55(+1.06%)
Oct 25, 2023 51.99 52.17 51.53 52.08 34,672 -0.21(-0.41%)
Oct 24, 2023 52.75 52.85 51.98 52.29 71,615 +0.08(+0.15%)
Oct 23, 2023 52.34 52.96 52.21 52.21 46,231 -0.36(-0.68%)
Oct 20, 2023 53.35 53.53 52.54 52.57 67,242 -0.82(-1.53%)
Oct 19, 2023 53.98 54.34 53.30 53.39 91,257 -0.58(-1.08%)
Oct 18, 2023 54.73 54.73 53.90 53.97 38,887 -1.14(-2.06%)
Oct 17, 2023 54.32 55.68 54.32 55.10 40,065 +0.65(+1.19%)
Oct 16, 2023 53.93 54.58 53.93 54.45 42,748 +0.87(+1.63%)
Oct 13, 2023 54.54 54.57 53.53 53.58 54,838 -0.73(-1.34%)
Oct 12, 2023 55.19 55.21 53.99 54.31 81,862 -0.86(-1.57%)
Oct 11, 2023 55.23 55.49 54.89 55.17 78,688 +0.10(+0.18%)
Oct 10, 2023 54.94 55.40 54.94 55.07 34,819 +0.33(+0.60%)
Oct 09, 2023 54.12 54.95 54.12 54.75 39,535 +0.36(+0.66%)
Oct 06, 2023 53.95 54.74 53.51 54.39 58,343 +0.19(+0.36%)
Oct 05, 2023 53.77 54.32 53.77 54.19 113,498 +0.31(+0.58%)
Oct 04, 2023 53.60 53.96 53.14 53.88 101,578 +0.30(+0.56%)
Oct 03, 2023 53.70 53.92 53.40 53.58 117,801 -0.47(-0.87%)
Oct 02, 2023 54.75 54.75 53.85 54.05 63,812 -0.87(-1.58%)
Sep 29, 2023 55.32 55.47 54.77 54.92 71,051 -0.16(-0.30%)
Sep 28, 2023 54.85 55.41 54.84 55.09 144,933 +0.27(+0.50%)
Sep 27, 2023 54.87 55.09 54.51 54.81 100,451 +0.17(+0.32%)
Sep 26, 2023 55.14 55.38 54.60 54.64 66,846 -0.87(-1.57%)
Sep 25, 2023 55.08 55.51 55.34 55.51 77,795 +0.22(+0.40%)
Sep 22, 2023 55.61 55.77 55.25 55.29 114,679 -0.28(-0.51%)
Sep 21, 2023 55.69 55.97 55.55 55.57 48,485 -0.53(-0.95%)
Sep 20, 2023 56.36 56.81 56.08 56.10 47,254 -0.04(-0.08%)
Sep 19, 2023 56.38 56.52 56.12 56.15 28,934 -0.23(-0.41%)
Sep 18, 2023 56.88 56.88 56.36 56.38 46,485 -0.49(-0.86%)
Sep 15, 2023 57.14 57.27 56.60 56.87 29,804 -0.48(-0.84%)
Sep 14, 2023 56.73 57.35 56.73 57.35 54,610 +1.11(+1.97%)
Sep 13, 2023 56.46 56.60 56.01 56.24 65,178 -0.13(-0.22%)
Sep 12, 2023 56.29 56.58 56.26 56.37 44,473 -0.02(-0.03%)
Sep 11, 2023 56.60 56.78 56.33 56.39 46,132 -0.04(-0.07%)
Sep 08, 2023 56.64 56.64 56.18 56.43 36,536 -0.08(-0.14%)
Sep 07, 2023 56.70 56.97 56.24 56.50 73,347 -0.36(-0.63%)
Sep 06, 2023 57.34 57.47 56.65 56.86 72,439 -0.39(-0.67%)
Sep 05, 2023 58.57 58.57 57.20 57.25 52,253 -1.59(-2.70%)
Sep 01, 2023 58.56 59.06 58.56 58.84 112,972 +0.61(+1.04%)
Aug 31, 2023 58.41 58.70 58.18 58.23 42,905 -0.14(-0.25%)
Aug 30, 2023 58.20 58.54 58.13 58.37 42,394 +0.14(+0.25%)
Aug 29, 2023 57.82 58.29 57.54 58.23 64,931 +0.43(+0.75%)
Aug 28, 2023 57.67 58.18 57.50 57.79 72,480 +0.45(+0.79%)
Aug 25, 2023 57.43 57.76 56.93 57.34 26,646 +0.07(+0.12%)
Aug 24, 2023 57.35 57.93 57.15 57.27 103,587 -0.14(-0.25%)
Aug 23, 2023 57.27 57.55 57.23 57.42 63,811 +0.15(+0.26%)
Aug 22, 2023 57.69 57.89 57.17 57.26 33,362 -0.34(-0.59%)
Aug 21, 2023 58.11 58.11 57.43 57.60 37,838 -0.49(-0.85%)
Aug 18, 2023 57.78 58.43 57.72 58.09 96,189 -0.04(-0.07%)
Aug 17, 2023 58.50 58.69 58.07 58.13 35,774 -0.27(-0.46%)
Aug 16, 2023 58.74 59.17 58.37 58.40 31,023 -0.40(-0.69%)
Aug 15, 2023 59.21 59.37 58.80 58.81 50,256 -0.99(-1.66%)
Aug 14, 2023 59.90 59.90 59.35 59.80 31,524 -0.30(-0.50%)
Aug 11, 2023 59.83 60.20 59.83 60.10 46,663 +0.16(+0.27%)
Aug 10, 2023 60.24 60.70 59.76 59.93 36,303 -0.01(-0.01%)
Aug 09, 2023 60.15 60.20 59.71 59.94 40,218 -0.17(-0.29%)
Aug 08, 2023 59.58 60.18 58.95 60.12 105,561 -0.13(-0.21%)
Aug 07, 2023 59.99 60.30 59.88 60.24 22,354 +0.42(+0.71%)
Aug 04, 2023 59.63 60.26 59.51 59.82 16,722 +0.41(+0.68%)
Aug 03, 2023 59.47 59.70 58.98 59.41 46,452 -0.18(-0.29%)
Aug 02, 2023 59.03 59.59 59.03 59.59 20,618 -0.06(-0.10%)
Aug 01, 2023 59.83 60.06 59.35 59.64 25,796 -0.36(-0.59%)
Jul 31, 2023 59.78 60.11 59.78 60.00 30,534 +0.25(+0.42%)
Jul 28, 2023 59.92 60.09 59.53 59.75 17,740 +0.21(+0.36%)
Jul 27, 2023 60.54 60.54 59.35 59.54 27,347 -0.65(-1.07%)
Jul 26, 2023 59.80 60.36 59.78 60.18 50,982 +0.67(+1.13%)
Jul 25, 2023 59.45 59.83 59.28 59.51 55,375 -0.09(-0.15%)
Jul 24, 2023 58.97 59.76 58.97 59.60 61,715 +0.52(+0.88%)
Jul 21, 2023 59.64 59.64 59.01 59.08 31,790 -0.30(-0.50%)
Jul 20, 2023 59.24 59.37 58.73 59.37 51,194 +0.06(+0.11%)
Jul 19, 2023 58.73 59.37 58.68 59.31 48,764 +0.64(+1.09%)
Jul 18, 2023 57.90 58.84 57.90 58.67 36,976 +0.88(+1.52%)
Jul 17, 2023 57.37 58.06 57.27 57.79 47,844 +0.32(+0.55%)
Jul 14, 2023 58.03 58.03 56.97 57.48 63,628 -0.40(-0.70%)
Jul 13, 2023 57.72 58.00 57.48 57.88 41,050 +0.38(+0.65%)
Jul 12, 2023 57.58 57.82 57.32 57.51 39,365 +0.66(+1.15%)
Jul 11, 2023 56.52 56.91 56.33 56.85 30,578 +0.56(+0.99%)
Jul 10, 2023 56.08 56.95 56.08 56.29 44,225 +0.20(+0.36%)
Jul 07, 2023 55.86 56.57 55.80 56.09 41,700 +0.28(+0.50%)
Jul 06, 2023 56.18 56.18 55.28 55.81 43,828 -0.84(-1.48%)
Jul 05, 2023 57.17 57.17 56.60 56.65 34,986 -0.78(-1.37%)
Jul 03, 2023 56.92 57.55 56.92 57.43 31,511 +0.45(+0.79%)
Jun 30, 2023 57.51 57.51 56.99 56.99 20,380 -0.18(-0.32%)
Jun 29, 2023 56.42 57.35 56.39 57.17 33,561 +0.99(+1.77%)
Jun 28, 2023 56.35 56.35 55.82 56.18 29,520 -0.17(-0.31%)
Jun 27, 2023 56.02 56.74 55.80 56.35 31,568 +0.41(+0.74%)
Jun 26, 2023 55.63 56.28 55.55 55.94 73,415 +0.40(+0.73%)
Jun 23, 2023 55.84 56.40 55.41 55.53 34,319 -0.83(-1.47%)
Jun 22, 2023 56.98 56.98 56.22 56.36 55,877 -0.67(-1.17%)
Jun 21, 2023 57.16 57.36 56.70 57.03 21,306 -0.17(-0.29%)
Jun 20, 2023 57.70 57.70 57.19 57.19 27,590 -0.59(-1.03%)
Jun 16, 2023 58.26 58.26 57.41 57.79 29,465 -0.20(-0.35%)
Jun 15, 2023 57.45 58.04 57.31 57.99 23,277 +2.67(+4.83%)
May 08, 2023 55.97 55.97 55.09 55.32 39,482 -0.43(-0.77%)
May 05, 2023 55.53 55.85 55.18 55.75 67,852 +1.14(+2.09%)
May 04, 2023 54.86 54.86 53.96 54.61 95,054 -0.65(-1.18%)
May 03, 2023 55.41 56.35 55.26 55.26 53,913 +0.07(+0.12%)
May 02, 2023 56.13 56.13 54.64 55.19 48,991 -1.10(-1.96%)
May 01, 2023 56.46 57.03 56.26 56.29 27,501 -0.18(-0.32%)
Apr 28, 2023 56.32 56.90 56.32 56.47 22,049 +0.20(+0.36%)
Apr 27, 2023 55.56 56.38 55.54 56.27 28,635 +0.87(+1.57%)
Apr 26, 2023 55.91 56.04 55.20 55.40 86,277 -0.75(-1.33%)
Apr 25, 2023 56.76 56.82 56.09 56.15 33,337 -1.11(-1.94%)
Apr 24, 2023 57.42 57.67 57.15 57.26 20,715 -0.14(-0.24%)
Apr 21, 2023 57.58 57.73 57.00 57.39 34,031 -0.11(-0.20%)
Apr 20, 2023 57.41 57.59 57.21 57.51 20,143 -0.20(-0.35%)
Apr 19, 2023 57.31 57.84 57.15 57.71 28,659 +0.44(+0.77%)
Apr 18, 2023 57.93 57.93 56.99 57.27 43,125 -0.57(-0.99%)
Apr 17, 2023 57.17 57.84 57.15 57.84 31,623 +0.69(+1.21%)
Apr 14, 2023 58.10 58.13 56.89 57.15 32,934 -0.79(-1.36%)
Apr 13, 2023 57.82 58.13 57.44 57.94 20,392 +0.24(+0.41%)
Apr 12, 2023 58.48 58.52 57.61 57.70 48,454 -0.29(-0.51%)
Apr 11, 2023 58.03 58.37 57.86 57.99 43,543 +0.21(+0.36%)
Apr 10, 2023 57.14 57.87 57.07 57.79 31,687 +0.45(+0.78%)
Apr 06, 2023 57.33 57.40 57.11 57.34 49,292 +0.22(+0.39%)
Apr 05, 2023 57.05 57.25 56.90 57.12 42,230 -0.09(-0.15%)
Apr 04, 2023 58.26 58.26 56.91 57.20 69,166 -1.02(-1.74%)
Apr 03, 2023 58.57 58.73 57.82 58.22 31,604 -0.23(-0.39%)
Mar 31, 2023 58.16 58.45 58.04 58.45 18,497 +0.75(+1.29%)
Mar 30, 2023 58.37 58.37 57.51 57.70 109,469 -0.25(-0.43%)
Mar 29, 2023 58.17 58.17 57.61 57.95 42,469 +0.28(+0.48%)
Mar 28, 2023 57.41 57.82 57.25 57.67 27,426 +0.11(+0.18%)
Mar 27, 2023 57.97 57.97 57.49 57.57 42,229 +0.41(+0.72%)
Mar 24, 2023 55.68 57.22 55.67 57.15 33,892 +1.07(+1.91%)
Mar 23, 2023 56.86 57.21 55.88 56.08 59,603 -0.47(-0.83%)
Mar 22, 2023 58.16 58.16 56.51 56.55 33,650 -1.51(-2.61%)
Mar 21, 2023 58.28 58.73 57.75 58.07 60,185 +0.58(+1.01%)
Mar 20, 2023 57.27 58.11 57.27 57.48 43,988 +0.79(+1.39%)
Mar 17, 2023 57.69 57.83 56.43 56.69 56,715 -1.56(-2.68%)
Mar 16, 2023 56.70 58.76 56.60 58.26 89,554 +0.91(+1.59%)
Mar 15, 2023 56.62 57.53 56.50 57.34 55,112 -0.79(-1.36%)
Mar 14, 2023 58.73 58.92 57.50 58.13 62,311 +1.22(+2.14%)
Mar 13, 2023 56.57 58.28 56.29 56.91 50,473 -0.99(-1.71%)
Mar 10, 2023 58.63 58.70 57.31 57.90 66,467 -1.07(-1.81%)
Mar 09, 2023 60.40 60.40 58.94 58.97 79,190 -1.53(-2.54%)
Mar 08, 2023 60.58 60.69 60.00 60.50 27,353 +0.10(+0.16%)
Mar 07, 2023 61.36 61.36 60.24 60.41 68,723 -0.84(-1.37%)
Mar 06, 2023 62.31 62.31 60.98 61.25 38,453 -0.83(-1.34%)
Mar 03, 2023 61.93 62.21 61.40 62.08 26,124 +0.53(+0.87%)
Mar 02, 2023 61.21 61.60 60.91 61.54 50,638 +0.08(+0.12%)
Mar 01, 2023 61.56 61.68 61.12 61.47 72,984 -0.17(-0.28%)
Feb 28, 2023 61.80 62.23 61.64 61.64 187,024 -0.18(-0.29%)
Feb 27, 2023 62.34 62.58 61.63 61.82 50,873 -0.03(-0.05%)
Feb 24, 2023 61.27 61.85 61.14 61.85 40,986 -0.02(-0.03%)
Feb 23, 2023 62.38 62.38 61.39 61.87 30,848 -0.20(-0.32%)
Feb 22, 2023 62.15 62.41 61.86 62.07 35,758 +0.05(+0.08%)
Feb 21, 2023 62.85 62.85 61.91 62.02 37,664 -1.27(-2.00%)
Feb 17, 2023 62.32 63.40 62.32 63.29 60,037 +0.87(+1.39%)
Feb 16, 2023 62.02 62.79 61.72 62.42 40,998 -0.17(-0.27%)
Feb 15, 2023 61.62 62.61 61.57 62.59 38,612 +0.69(+1.12%)
Feb 14, 2023 62.30 62.46 61.50 61.90 56,165 -0.42(-0.68%)
Feb 13, 2023 61.74 62.32 61.62 62.32 26,030 +0.65(+1.06%)
Feb 10, 2023 61.16 61.74 61.06 61.67 29,675 +0.34(+0.55%)
Feb 09, 2023 62.41 62.48 61.18 61.33 38,005 -0.82(-1.32%)
Feb 08, 2023 62.71 62.71 62.04 62.15 49,570 -0.94(-1.49%)
Feb 07, 2023 62.81 63.18 62.23 63.10 46,239 +0.02(+0.03%)
Feb 06, 2023 63.41 63.49 62.68 63.08 49,851 -0.71(-1.12%)
Feb 03, 2023 63.33 63.79 63.19 63.79 63,085 +0.06(+0.09%)
Feb 02, 2023 62.97 63.73 62.84 63.73 122,133 +1.17(+1.87%)
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.