Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 36.08 36.28 36.02 36.22 32,198 +0.11(+0.30%)
Apr 28, 2016 36.38 36.47 36.10 36.12 20,488 -0.32(-0.89%)
Apr 27, 2016 36.42 36.44 36.09 36.44 734,862 +0.12(+0.32%)
Apr 26, 2016 36.12 36.32 36.02 36.32 17,686 +0.41(+1.14%)
Apr 25, 2016 36.02 36.02 35.80 35.92 9,239 -0.05(-0.14%)
Apr 22, 2016 35.88 36.02 35.81 35.97 21,905 +0.27(+0.77%)
Apr 21, 2016 36.09 36.09 35.68 35.69 15,590 -0.47(-1.31%)
Apr 20, 2016 36.36 36.37 36.14 36.17 18,122 -0.32(-0.87%)
Apr 19, 2016 36.20 36.54 36.20 36.48 22,037 +0.21(+0.58%)
Apr 18, 2016 36.04 36.27 36.04 36.27 14,855 +0.19(+0.51%)
Apr 15, 2016 35.82 36.14 35.82 36.09 11,379 +0.19(+0.52%)
Apr 14, 2016 35.97 36.05 35.84 35.90 18,874 -0.06(-0.16%)
Apr 13, 2016 35.65 35.97 35.52 35.96 32,477 +0.55(+1.55%)
Apr 12, 2016 35.19 35.54 35.19 35.41 19,219 +0.22(+0.64%)
Apr 11, 2016 35.34 35.49 35.15 35.18 9,718 -0.01(-0.02%)
Apr 08, 2016 35.28 35.37 35.12 35.19 9,096 +0.13(+0.38%)
Apr 07, 2016 35.29 35.33 34.97 35.06 9,344 -0.34(-0.96%)
Apr 06, 2016 35.37 35.41 35.27 35.40 9,745 -0.06(-0.16%)
Apr 05, 2016 35.70 35.70 35.44 35.46 5,751 -0.44(-1.23%)
Apr 04, 2016 36.21 36.21 35.90 35.90 11,571 -0.44(-1.21%)
Apr 01, 2016 36.02 36.35 36.02 36.34 11,870 +0.08(+0.23%)
Mar 31, 2016 36.17 36.30 36.14 36.26 12,928 -0.15(-0.41%)
Mar 30, 2016 36.58 36.58 36.31 36.41 14,579 +0.02(+0.07%)
Mar 29, 2016 35.49 36.40 35.43 36.38 19,891 +0.81(+2.29%)
Mar 28, 2016 35.48 35.59 35.34 35.57 9,371 +0.15(+0.43%)
Mar 24, 2016 35.17 35.42 35.42 35.42 10,444 +0.10(+0.28%)
Mar 23, 2016 35.47 35.55 35.30 35.32 58,114 -0.36(-1.00%)
Mar 22, 2016 35.56 35.77 35.52 35.67 21,264 -0.14(-0.40%)
Mar 21, 2016 35.71 35.86 35.70 35.82 68,713 -0.04(-0.12%)
Mar 18, 2016 35.93 36.03 35.86 35.86 24,977 -0.02(-0.07%)
Mar 17, 2016 35.13 35.90 35.13 35.88 13,742 +0.64(+1.82%)
Mar 16, 2016 34.94 35.32 34.93 35.24 30,777 +0.23(+0.64%)
Mar 15, 2016 34.95 35.21 34.95 35.02 17,471 -0.18(-0.52%)
Mar 14, 2016 35.10 35.20 35.05 35.20 8,084 -0.12(-0.33%)
Mar 11, 2016 35.17 35.32 35.15 35.32 6,761 +0.37(+1.06%)
Mar 10, 2016 35.31 35.31 34.73 34.95 50,773 -0.28(-0.79%)
Mar 09, 2016 35.11 35.33 35.11 35.22 6,047 +0.13(+0.38%)
Mar 08, 2016 35.18 35.32 35.09 35.09 9,899 -0.03(-0.09%)
Mar 07, 2016 35.14 35.22 35.08 35.12 9,070 +0.10(+0.29%)
Mar 04, 2016 34.73 35.09 34.73 35.02 6,659 +0.29(+0.84%)
Mar 03, 2016 34.48 34.73 34.48 34.73 14,818 +0.19(+0.55%)
Mar 02, 2016 34.26 34.55 34.26 34.54 4,528 +0.05(+0.13%)
Mar 01, 2016 34.44 34.58 34.31 34.50 95,100 +0.15(+0.45%)
Feb 29, 2016 34.27 34.56 34.25 34.34 6,330 +0.03(+0.07%)
Feb 26, 2016 34.83 34.83 34.17 34.32 40,896 -0.31(-0.90%)
Feb 25, 2016 34.39 34.63 34.39 34.63 33,148 +0.19(+0.54%)
Feb 24, 2016 33.95 34.51 33.94 34.44 11,991 +0.27(+0.78%)
Feb 23, 2016 34.16 34.26 34.13 34.18 12,740 -0.12(-0.36%)
Feb 22, 2016 34.36 34.44 34.29 34.30 6,067 +0.15(+0.44%)
Feb 19, 2016 34.16 34.22 34.15 34.15 3,066 +0.23(+0.69%)
Feb 18, 2016 34.01 34.01 33.85 33.92 3,668 +0.07(+0.20%)
Feb 17, 2016 33.83 34.00 33.83 33.85 2,963 +0.13(+0.40%)
Feb 16, 2016 33.33 33.72 33.33 33.72 2,087 +0.48(+1.45%)
Feb 12, 2016 33.06 33.24 33.24 33.24 1,920 +0.33(+0.99%)
Feb 11, 2016 32.70 32.92 32.68 32.91 1,596 -0.18(-0.55%)
Feb 10, 2016 33.37 33.42 33.08 33.09 5,142 -0.04(-0.13%)
Feb 09, 2016 32.90 33.13 32.90 33.13 1,206 -0.03(-0.10%)
Feb 08, 2016 32.58 33.18 32.49 33.17 8,642 +0.27(+0.84%)
Feb 05, 2016 32.93 33.02 32.86 32.89 6,359 -0.29(-0.88%)
Feb 04, 2016 33.26 33.38 33.06 33.18 5,986 -0.06(-0.18%)
Feb 03, 2016 33.13 33.39 32.85 33.24 8,492 +0.19(+0.58%)
Feb 02, 2016 32.98 33.08 32.95 33.05 33,655 -0.31(-0.92%)
Jan 29, 2016 32.71 33.36 33.36 33.36 1,680 +0.82(+2.53%)
Jan 28, 2016 32.53 32.67 32.53 32.53 3,971 +0.41(+1.27%)
Jan 27, 2016 32.32 32.53 32.09 32.13 13,101 -0.13(-0.41%)
Jan 26, 2016 32.16 32.29 32.10 32.26 17,665 +0.52(+1.65%)
Jan 25, 2016 31.89 32.00 31.69 31.73 10,625 -0.32(-0.99%)
Jan 22, 2016 31.82 32.05 31.82 32.05 674 +0.39(+1.24%)
Jan 21, 2016 31.66 31.78 31.52 31.66 7,091 -0.04(-0.13%)
Jan 20, 2016 31.37 31.95 30.95 31.70 26,790 -0.06(-0.18%)
Jan 19, 2016 31.90 31.93 31.76 31.76 2,343 -0.03(-0.11%)
Jan 15, 2016 31.50 31.79 31.79 31.79 8,043 -0.39(-1.22%)
Jan 14, 2016 31.83 32.31 31.78 32.18 6,752 +0.37(+1.18%)
Jan 13, 2016 32.30 32.30 31.67 31.81 2,085 -0.44(-1.37%)
Jan 12, 2016 32.49 32.49 31.98 32.25 2,121 -0.12(-0.39%)
Jan 11, 2016 32.37 32.44 32.13 32.38 12,148 +0.20(+0.62%)
Jan 08, 2016 32.46 32.48 32.18 32.18 23,666 -0.21(-0.64%)
Jan 07, 2016 32.61 32.65 32.38 32.38 2,462 -0.58(-1.77%)
Jan 06, 2016 32.78 32.97 32.78 32.97 1,475 +0.01(+0.02%)
Jan 05, 2016 32.69 32.96 32.68 32.96 841 +0.23(+0.69%)
Jan 04, 2016 32.98 32.98 32.61 32.73 15,053 -0.76(-2.26%)
Dec 31, 2015 34.29 33.49 33.49 33.49 0 -0.77(-2.26%)
Dec 30, 2015 34.37 34.37 34.27 34.27 4,280 -0.06(-0.17%)
Dec 29, 2015 34.27 34.36 34.24 34.33 30,765 +0.28(+0.83%)
Dec 28, 2015 34.05 34.05 33.79 34.04 1,500 +0.15(+0.45%)
Dec 23, 2015 33.92 33.89 33.89 33.89 120 +0.32(+0.96%)
Dec 22, 2015 33.28 33.57 33.05 33.57 2,590 +0.52(+1.57%)
Dec 21, 2015 33.02 33.09 33.02 33.05 1,571 +0.08(+0.25%)
Dec 18, 2015 32.94 32.98 32.94 32.97 2,857 -0.50(-1.51%)
Dec 17, 2015 33.54 33.54 33.47 33.47 1,223 +0.24(+0.72%)
Dec 16, 2015 33.37 33.37 33.23 33.23 2,140 +0.12(+0.35%)
Dec 15, 2015 33.03 33.11 33.00 33.11 3,836 +0.34(+1.04%)
Dec 14, 2015 32.78 32.92 32.78 32.78 2,952 -0.01(-0.03%)
Dec 11, 2015 33.03 33.03 32.73 32.78 4,325 -0.46(-1.37%)
Dec 10, 2015 33.40 33.45 33.24 33.24 3,166 -0.30(-0.88%)
Dec 09, 2015 33.78 33.78 33.53 33.54 1,286 -0.26(-0.78%)
Dec 08, 2015 33.79 33.84 33.73 33.80 1,170 -0.16(-0.46%)
Dec 07, 2015 34.37 34.37 33.86 33.96 19,971 -0.31(-0.89%)
Dec 04, 2015 34.18 34.30 34.10 34.27 1,637 +0.15(+0.44%)
Dec 03, 2015 34.40 34.40 34.12 34.12 3,204 -0.28(-0.80%)
Dec 02, 2015 34.80 34.80 34.39 34.39 12,082 -0.29(-0.83%)
Dec 01, 2015 34.74 34.74 34.65 34.68 2,491 +0.02(+0.07%)
Nov 30, 2015 34.83 34.83 34.64 34.66 4,542 -0.04(-0.12%)
Nov 27, 2015 34.49 34.80 34.49 34.70 5,585 +0.14(+0.40%)
Nov 25, 2015 34.43 34.56 34.56 34.56 6,282 +0.03(+0.08%)
Nov 24, 2015 34.23 34.54 34.21 34.53 5,272 +0.17(+0.48%)
Nov 23, 2015 34.48 34.48 34.36 34.36 1,390 +0.02(+0.06%)
Nov 20, 2015 34.22 34.47 34.22 34.34 25,053 +0.24(+0.71%)
Nov 19, 2015 33.95 34.11 33.91 34.10 17,136 +0.23(+0.68%)
Nov 18, 2015 33.44 33.92 33.40 33.87 14,861 +0.07(+0.20%)
Nov 17, 2015 33.61 33.80 33.55 33.80 2,470 +0.16(+0.47%)
Nov 16, 2015 33.63 33.64 33.27 33.64 2,310 +0.36(+1.07%)
Nov 13, 2015 33.45 33.45 33.25 33.29 177,988 -0.41(-1.23%)
Nov 12, 2015 33.61 33.77 33.61 33.70 6,118 -0.35(-1.04%)
Nov 11, 2015 34.07 34.07 34.00 34.06 1,649 +0.03(+0.10%)
Nov 10, 2015 33.91 34.02 33.91 34.02 2,161 +0.05(+0.14%)
Nov 09, 2015 33.82 33.98 33.75 33.98 4,832 -0.09(-0.27%)
Nov 06, 2015 34.03 34.07 33.78 34.07 6,221 -0.18(-0.53%)
Nov 05, 2015 34.15 34.28 34.11 34.25 2,987 +0.15(+0.43%)
Nov 04, 2015 34.17 34.36 34.10 34.10 1,396 -0.05(-0.16%)
Nov 03, 2015 33.91 34.16 33.91 34.16 6,465 +0.06(+0.17%)
Nov 02, 2015 33.81 34.12 33.80 34.10 15,822 +0.18(+0.52%)
Oct 30, 2015 33.90 34.02 33.83 33.93 6,010 -0.04(-0.12%)
Oct 29, 2015 34.08 34.08 33.81 33.97 9,085 -0.02(-0.07%)
Oct 28, 2015 33.64 34.06 33.64 33.99 12,918 +0.43(+1.28%)
Oct 27, 2015 33.74 33.81 33.55 33.56 6,094 -0.17(-0.52%)
Oct 26, 2015 33.64 33.78 33.64 33.74 697 +0.23(+0.69%)
Oct 23, 2015 33.54 33.63 33.50 33.50 1,722 +0.23(+0.69%)
Oct 22, 2015 33.26 33.61 33.26 33.27 1,244 +0.08(+0.25%)
Oct 21, 2015 33.47 33.47 33.19 33.19 2,845 +0.01(+0.04%)
Oct 20, 2015 33.18 33.18 33.18 33.18 573 +0.12(+0.38%)
Oct 19, 2015 33.00 33.08 33.00 33.05 1,722 +0.26(+0.80%)
Oct 16, 2015 32.80 32.80 32.79 32.79 1,208 -0.04(-0.11%)
Oct 14, 2015 32.83 32.83 32.83 32.83 241 -0.32(-0.96%)
Oct 13, 2015 33.06 33.15 33.06 33.15 1,756 -0.11(-0.33%)
Oct 12, 2015 32.91 33.26 32.88 33.26 1,855 +0.24(+0.72%)
Oct 09, 2015 33.00 33.04 33.00 33.02 1,208 +0.57(+1.74%)
Oct 07, 2015 32.40 32.45 32.45 32.45 2,295 +0.23(+0.71%)
Oct 06, 2015 32.32 32.32 32.19 32.22 1,510 -0.03(-0.09%)
Oct 05, 2015 32.04 32.25 32.04 32.25 1,134 +0.88(+2.80%)
Oct 01, 2015 31.46 31.46 31.21 31.38 22 -0.03(-0.11%)
Sep 30, 2015 31.41 31.41 31.41 31.41 594 +0.18(+0.58%)
Sep 29, 2015 31.19 31.23 31.19 31.23 495 -0.05(-0.16%)
Sep 28, 2015 31.47 31.47 31.28 31.28 2,467 -0.21(-0.68%)
Sep 25, 2015 31.49 31.49 31.49 31.49 239 -0.06(-0.19%)
Sep 24, 2015 31.16 31.55 31.16 31.55 1,611 +0.07(+0.24%)
Sep 23, 2015 31.33 31.48 31.24 31.48 461 +0.09(+0.27%)
Sep 22, 2015 31.43 31.43 31.32 31.39 1,438 -0.26(-0.81%)
Sep 18, 2015 31.65 31.65 31.65 31.65 607 -0.30(-0.93%)
Sep 17, 2015 31.87 31.94 31.87 31.94 602 +0.15(+0.47%)
Sep 16, 2015 31.63 31.79 31.63 31.79 3,813 +0.51(+1.64%)
Sep 15, 2015 31.28 31.28 31.28 31.28 608 -0.05(-0.16%)
Sep 14, 2015 31.33 31.33 31.33 31.33 165 +0.08(+0.26%)
Sep 10, 2015 31.40 31.25 31.25 31.25 1,578 -0.20(-0.63%)
Sep 09, 2015 31.45 31.45 31.45 31.45 678 +0.61(+1.98%)
Sep 02, 2015 30.84 30.84 30.84 30.84 88 -0.04(-0.13%)
Sep 01, 2015 31.26 31.26 30.88 30.88 2,664 -0.82(-2.58%)
Aug 31, 2015 31.75 31.75 31.52 31.70 4,006 +0.00(+0.00%)
Aug 28, 2015 31.56 31.70 31.56 31.70 1,564 +0.04(+0.13%)
Aug 27, 2015 31.32 31.65 31.32 31.65 1,723 +0.78(+2.53%)
Aug 26, 2015 30.82 30.87 30.70 30.87 2,661 -0.11(-0.35%)
Aug 25, 2015 31.30 31.30 30.95 30.98 707 -0.44(-1.41%)
Aug 24, 2015 32.04 46.74 30.33 31.42 8,062 -0.91(-2.81%)
Aug 21, 2015 32.21 32.33 32.21 32.33 562 -0.33(-1.01%)
Aug 20, 2015 32.66 32.66 32.66 32.66 547 -0.44(-1.34%)
Aug 19, 2015 32.99 33.11 32.96 33.10 1,392 -0.10(-0.29%)
Aug 18, 2015 33.39 33.39 33.20 33.20 729 -0.21(-0.62%)
Aug 17, 2015 33.13 33.41 33.03 33.41 2,476 +0.49(+1.50%)
Aug 14, 2015 32.91 32.91 32.81 32.91 728 -0.02(-0.05%)
Aug 13, 2015 32.91 32.93 32.91 32.93 903 +0.03(+0.10%)
Aug 12, 2015 32.87 32.90 32.59 32.90 1,594 -0.20(-0.60%)
Aug 10, 2015 33.10 33.10 33.10 33.10 9,833 +0.54(+1.67%)
Aug 07, 2015 32.70 32.70 32.55 32.55 2,462 -0.26(-0.80%)
Aug 06, 2015 32.82 32.82 32.82 32.82 220 -0.22(-0.67%)
Aug 05, 2015 33.30 33.30 32.96 33.04 92,166 -0.05(-0.14%)
Aug 04, 2015 33.09 33.09 33.09 33.09 437 +0.23(+0.71%)
Aug 03, 2015 33.02 33.02 32.85 32.85 485 -0.48(-1.45%)
Jul 31, 2015 33.29 33.39 33.16 33.33 16,365 +0.39(+1.17%)
Jul 30, 2015 32.95 32.95 32.95 32.95 607 +0.11(+0.35%)
Jul 29, 2015 33.33 33.33 32.83 32.83 1,035 +0.19(+0.58%)
Jul 28, 2015 32.49 32.64 32.49 32.64 485 +0.07(+0.20%)
Jul 27, 2015 32.58 32.58 32.58 32.58 154 -0.03(-0.10%)
Jul 24, 2015 32.65 32.65 32.48 32.61 842 -0.19(-0.58%)
Jul 23, 2015 33.07 33.07 32.71 32.80 10,070 -0.33(-0.99%)
Jul 22, 2015 33.10 33.13 33.09 33.13 915 +0.02(+0.07%)
Jul 21, 2015 33.07 33.10 33.07 33.10 242 -0.11(-0.32%)
Jul 20, 2015 33.27 33.27 33.21 33.21 539 -0.43(-1.27%)
Jul 17, 2015 33.64 33.64 33.64 33.64 203 +0.37(+1.11%)
Jul 15, 2015 33.45 33.27 33.27 33.27 4,492 -0.11(-0.32%)
Jul 14, 2015 33.38 33.38 33.38 33.38 145 +0.30(+0.90%)
Jul 10, 2015 33.08 33.08 33.08 33.08 121 +0.10(+0.30%)
Jul 09, 2015 32.98 32.98 32.98 32.98 3,107 +0.00(+0.00%)
Jul 08, 2015 34.70 34.70 32.88 32.98 1,619 -0.07(-0.22%)
Jul 07, 2015 33.57 33.57 32.90 33.05 1,847 -0.03(-0.10%)
Jul 06, 2015 32.96 33.09 32.80 33.09 963 -0.01(-0.03%)
Jul 02, 2015 33.04 33.10 33.10 33.10 1,335 -0.07(-0.20%)
Jul 01, 2015 33.20 33.20 33.16 33.16 1,335 -0.03(-0.10%)
Jun 30, 2015 33.19 33.19 33.19 33.19 365 +0.06(+0.17%)
Jun 29, 2015 33.55 33.55 33.14 33.14 3,043 -0.18(-0.54%)
Jun 25, 2015 33.39 33.32 33.32 33.32 971 -0.55(-1.62%)
Jun 23, 2015 33.58 33.87 33.58 33.87 21 +0.50(+1.50%)
Jun 18, 2015 33.42 33.43 33.37 33.37 72 +0.27(+0.82%)
Jun 12, 2015 33.07 33.10 33.10 33.10 485 -0.11(-0.32%)
Jun 11, 2015 33.15 33.20 33.14 33.20 636 +0.43(+1.31%)
Jun 09, 2015 32.77 32.77 32.77 32.77 607 +0.30(+0.91%)
Jun 05, 2015 32.48 32.48 32.48 32.48 92 -0.14(-0.43%)
Jun 04, 2015 32.88 32.88 32.62 32.62 2,701 -0.26(-0.80%)
Jun 03, 2015 33.41 33.41 32.88 32.88 1,883 +0.22(+0.68%)
Jun 02, 2015 32.66 32.66 32.64 32.66 710 +0.08(+0.25%)
Jun 01, 2015 34.52 34.52 32.53 32.58 365 -0.02(-0.05%)
May 28, 2015 32.53 32.59 32.53 32.59 159 +0.25(+0.76%)
May 27, 2015 32.36 32.36 32.35 32.35 346 +0.16(+0.49%)
May 26, 2015 32.23 32.23 32.19 32.19 307 -0.51(-1.56%)
May 22, 2015 32.80 32.70 32.70 32.70 971 -0.04(-0.13%)
May 21, 2015 32.75 32.75 32.65 32.74 2,672 -0.07(-0.23%)
May 20, 2015 32.82 32.82 32.81 32.82 607 +0.21(+0.66%)
May 15, 2015 32.91 32.60 32.60 32.60 5,341 +0.33(+1.02%)
May 13, 2015 32.12 32.27 32.12 32.27 3 -0.08(-0.25%)
May 08, 2015 32.36 32.35 32.35 32.35 485 -0.04(-0.13%)
May 07, 2015 32.37 32.43 32.34 32.40 5,379 +0.30(+0.92%)
May 06, 2015 32.04 32.10 32.02 32.10 2,080 -0.31(-0.97%)
May 05, 2015 32.41 32.41 32.41 32.41 333 -0.15(-0.46%)
May 04, 2015 32.74 32.74 32.56 32.56 795 +0.21(+0.66%)
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.