Skip to main content
IC
ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
81.47
+1.30 (1.62%)
At close: May 12, 2025, 4:00 PM
81.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

REGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202582.3582.3581.1081.4781.471.62%69,513
May 9, 202580.3080.3979.9480.1780.17-0.05%37,594
May 8, 202579.9780.7279.6080.2180.211.10%67,976
May 7, 202579.6479.9479.1279.3479.34-39,996
May 6, 202579.2079.6678.8879.3479.34-0.38%91,931
May 5, 202579.5980.1279.2279.6479.64-0.43%82,916
May 2, 202579.5180.0779.0779.9879.981.83%35,843
May 1, 202578.5679.1777.8778.5478.540.03%67,384
Apr 30, 202578.3078.6677.1578.5278.52-0.91%47,325
Apr 29, 202578.5779.4078.3779.2479.240.62%47,196
Apr 28, 202578.5578.8878.1178.7578.750.43%37,830
Apr 25, 202578.5878.5878.0278.4178.41-0.67%35,914
Apr 24, 202578.2579.0477.8478.9478.940.79%43,781
Apr 23, 202579.4479.7377.9178.3278.320.28%97,240
Apr 22, 202577.1578.1877.1478.1178.112.45%53,516
Apr 21, 202577.2477.4675.6576.2476.24-1.82%100,618
Apr 17, 202577.5278.1777.5277.6577.650.42%49,659
Apr 16, 202577.4178.1476.8377.3377.33-0.26%1,985,161
Apr 15, 202577.5678.1777.5177.5377.53-0.05%43,731
Apr 14, 202577.3577.8676.6277.5777.571.48%51,646
Apr 11, 202575.1876.6774.4576.4476.441.43%69,511
Apr 10, 202575.6675.7973.5875.3675.36-2.22%70,553
Apr 9, 202572.0077.3771.5877.0777.076.00%102,114
Apr 8, 202575.8475.8471.7172.7172.71-0.99%126,609
Apr 7, 202572.8776.2071.7073.4473.44-2.37%156,506
Apr 4, 202576.8776.8774.6575.2275.22-4.26%88,425
Apr 3, 202579.2380.0078.5078.5778.57-3.76%118,502
Apr 2, 202580.3181.6480.3181.6481.640.79%39,920
Apr 1, 202580.7681.1280.0681.0081.000.43%50,792
Mar 31, 202579.7880.9779.7880.6580.650.55%58,449
Mar 28, 202580.7580.9079.9080.2180.21-0.71%75,139
Mar 27, 202580.5781.2180.4380.7880.780.15%39,299
Mar 26, 202580.4581.1180.4580.6680.66-0.33%43,623
Mar 25, 202581.3681.3680.4980.9380.42-0.31%45,073
Mar 24, 202580.5781.2180.5781.1880.661.53%53,322
Mar 21, 202579.8480.1979.3879.9679.45-0.60%78,411
Mar 20, 202580.3980.9580.2580.4479.93-0.41%33,079
Mar 19, 202580.3980.9979.9980.7780.260.39%66,075
Mar 18, 202580.8180.9080.2480.4679.95-0.65%26,612
Mar 17, 202580.0181.1880.0180.9980.481.21%39,365
Mar 14, 202579.0780.0778.8580.0279.511.90%47,021
Mar 13, 202579.3579.7278.2978.5378.03-0.82%44,739
Mar 12, 202580.4280.4278.9879.1878.68-0.85%48,822
Mar 11, 202580.8980.8979.5579.8679.35-1.09%48,181
Mar 10, 202580.9782.0980.2880.7480.23-1.02%51,230
Mar 7, 202580.8081.8680.6081.5881.060.70%43,444
Mar 6, 202580.6481.2780.4181.0180.50-0.54%45,907
Mar 5, 202581.1281.6080.5281.4580.930.44%63,717
Mar 4, 202582.3482.3481.0981.0980.57-2.04%47,981
Mar 3, 202583.4684.0182.4782.7882.25-0.64%45,828