ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
83.93
-0.06 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.93 | 84.32 | 83.84 | 83.93 | 83.93 | -0.07% | 5,053 |
| Dec 4, 2025 | 84.07 | 84.39 | 83.89 | 83.99 | 83.99 | -0.11% | 41,925 |
| Dec 3, 2025 | 83.93 | 84.52 | 83.93 | 84.08 | 84.08 | 0.32% | 68,838 |
| Dec 2, 2025 | 84.97 | 84.97 | 83.81 | 83.81 | 83.81 | -0.84% | 29,524 |
| Dec 1, 2025 | 84.22 | 85.09 | 84.22 | 84.52 | 84.52 | -0.32% | 55,286 |
| Nov 28, 2025 | 84.69 | 84.94 | 84.55 | 84.79 | 84.79 | 0.38% | 22,250 |
| Nov 26, 2025 | 84.03 | 84.87 | 84.03 | 84.47 | 84.47 | 0.27% | 31,834 |
| Nov 25, 2025 | 83.15 | 84.37 | 83.15 | 84.24 | 84.24 | 1.68% | 99,123 |
| Nov 24, 2025 | 82.97 | 83.18 | 82.43 | 82.85 | 82.85 | -0.06% | 42,530 |
| Nov 21, 2025 | 81.46 | 83.36 | 81.46 | 82.90 | 82.90 | 2.08% | 66,506 |
| Nov 20, 2025 | 81.92 | 82.45 | 81.07 | 81.21 | 81.21 | -0.22% | 55,600 |
| Nov 19, 2025 | 81.45 | 81.65 | 81.04 | 81.39 | 81.39 | -0.12% | 55,142 |
| Nov 18, 2025 | 80.92 | 81.83 | 80.92 | 81.49 | 81.49 | 0.39% | 83,000 |
| Nov 17, 2025 | 82.43 | 82.65 | 81.12 | 81.17 | 81.17 | -1.70% | 109,096 |
| Nov 14, 2025 | 82.44 | 82.85 | 82.20 | 82.57 | 82.57 | -0.51% | 50,434 |
| Nov 13, 2025 | 83.22 | 83.65 | 82.93 | 82.99 | 82.99 | -0.65% | 26,451 |
| Nov 12, 2025 | 83.34 | 83.90 | 83.34 | 83.53 | 83.53 | 0.23% | 45,870 |
| Nov 11, 2025 | 83.00 | 83.49 | 82.97 | 83.34 | 83.34 | 0.59% | 31,241 |
| Nov 10, 2025 | 82.90 | 83.20 | 82.38 | 82.85 | 82.85 | 0.05% | 26,825 |
| Nov 7, 2025 | 81.55 | 82.81 | 81.55 | 82.81 | 82.81 | 1.14% | 31,602 |
| Nov 6, 2025 | 82.12 | 82.51 | 81.83 | 81.88 | 81.88 | -0.43% | 33,799 |
| Nov 5, 2025 | 81.87 | 82.77 | 81.87 | 82.23 | 82.23 | 0.23% | 84,836 |
| Nov 4, 2025 | 81.12 | 82.12 | 81.12 | 82.04 | 82.04 | 0.51% | 42,188 |
| Nov 3, 2025 | 81.02 | 81.67 | 80.52 | 81.62 | 81.62 | 0.07% | 39,537 |
| Oct 31, 2025 | 81.59 | 81.77 | 81.13 | 81.56 | 81.56 | -0.24% | 35,483 |
| Oct 30, 2025 | 81.74 | 82.71 | 81.74 | 81.76 | 81.76 | -0.30% | 58,448 |
| Oct 29, 2025 | 82.82 | 83.05 | 81.73 | 82.01 | 82.01 | -1.43% | 106,832 |
| Oct 28, 2025 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | -1.12% | 27,652 |
| Oct 27, 2025 | 84.17 | 84.33 | 83.98 | 84.14 | 84.14 | 0.10% | 46,400 |
| Oct 24, 2025 | 84.20 | 84.21 | 83.94 | 84.06 | 84.06 | 0.39% | 45,744 |
| Oct 23, 2025 | 84.05 | 84.25 | 83.24 | 83.73 | 83.73 | -0.12% | 162,551 |
| Oct 22, 2025 | 84.13 | 84.43 | 83.77 | 83.83 | 83.83 | -0.43% | 47,866 |
| Oct 21, 2025 | 84.01 | 84.59 | 83.90 | 84.19 | 84.19 | 0.06% | 951,062 |
| Oct 20, 2025 | 83.86 | 84.24 | 83.73 | 84.14 | 84.14 | 0.90% | 46,225 |
| Oct 17, 2025 | 83.04 | 83.47 | 82.91 | 83.39 | 83.39 | 0.35% | 36,889 |
| Oct 16, 2025 | 84.50 | 84.50 | 82.85 | 83.10 | 83.10 | -1.55% | 39,636 |
| Oct 15, 2025 | 85.15 | 85.33 | 84.03 | 84.41 | 84.41 | -0.41% | 41,151 |
| Oct 14, 2025 | 83.23 | 85.04 | 83.23 | 84.76 | 84.76 | 1.58% | 42,909 |
| Oct 13, 2025 | 83.44 | 83.71 | 83.02 | 83.44 | 83.44 | 0.80% | 41,729 |
| Oct 10, 2025 | 84.30 | 84.59 | 82.78 | 82.78 | 82.78 | -1.65% | 46,256 |
| Oct 9, 2025 | 85.45 | 85.52 | 83.97 | 84.17 | 84.17 | -1.52% | 30,689 |
| Oct 8, 2025 | 85.69 | 85.69 | 85.04 | 85.47 | 85.47 | 0.31% | 49,666 |
| Oct 7, 2025 | 85.67 | 85.92 | 85.02 | 85.21 | 85.21 | -0.43% | 41,398 |
| Oct 6, 2025 | 85.99 | 86.07 | 85.43 | 85.58 | 85.58 | -0.12% | 54,734 |
| Oct 3, 2025 | 85.19 | 85.97 | 85.19 | 85.69 | 85.69 | 0.74% | 43,385 |
| Oct 2, 2025 | 85.16 | 85.23 | 84.67 | 85.05 | 85.05 | -0.12% | 36,820 |
| Oct 1, 2025 | 85.12 | 85.40 | 84.99 | 85.16 | 85.16 | -0.21% | 37,651 |
| Sep 30, 2025 | 84.82 | 85.37 | 84.65 | 85.34 | 85.34 | 0.61% | 51,839 |
| Sep 29, 2025 | 85.46 | 85.47 | 84.46 | 84.82 | 84.82 | -0.29% | 53,354 |
| Sep 26, 2025 | 84.25 | 85.11 | 84.25 | 85.07 | 85.07 | 1.24% | 23,386 |