ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
65.60
+1.62 (2.53%)
At close: May 12, 2025, 4:00 PM
65.60
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.81 | 66.10 | 65.36 | 65.60 | 65.60 | 2.53% | 28,561 |
| May 9, 2025 | 64.23 | 64.23 | 63.77 | 63.98 | 63.98 | -0.27% | 19,868 |
| May 8, 2025 | 63.53 | 64.37 | 63.31 | 64.15 | 64.15 | 1.68% | 23,228 |
| May 7, 2025 | 63.61 | 63.72 | 62.92 | 63.09 | 63.09 | -0.41% | 25,640 |
| May 6, 2025 | 63.39 | 63.63 | 63.05 | 63.35 | 63.35 | -0.50% | 16,996 |
| May 5, 2025 | 63.77 | 64.20 | 63.55 | 63.67 | 63.67 | -0.69% | 22,393 |
| May 2, 2025 | 63.94 | 64.21 | 63.49 | 64.11 | 64.11 | 1.44% | 22,936 |
| May 1, 2025 | 63.13 | 63.63 | 62.54 | 63.20 | 63.20 | 0.22% | 46,054 |
| Apr 30, 2025 | 63.08 | 63.26 | 62.15 | 63.06 | 63.06 | -1.05% | 28,640 |
| Apr 29, 2025 | 63.01 | 63.87 | 62.99 | 63.73 | 63.73 | 0.81% | 12,167 |
| Apr 28, 2025 | 63.19 | 63.23 | 62.59 | 63.22 | 63.22 | 0.37% | 25,426 |
| Apr 25, 2025 | 63.07 | 63.07 | 62.40 | 62.99 | 62.99 | -0.55% | 26,188 |
| Apr 24, 2025 | 62.86 | 63.42 | 62.41 | 63.34 | 63.34 | 0.91% | 26,788 |
| Apr 23, 2025 | 63.74 | 63.86 | 62.53 | 62.77 | 62.77 | 0.54% | 37,578 |
| Apr 22, 2025 | 61.81 | 62.56 | 61.31 | 62.43 | 62.43 | 2.23% | 56,639 |
| Apr 21, 2025 | 61.52 | 61.52 | 60.52 | 61.07 | 61.07 | -1.42% | 48,578 |
| Apr 17, 2025 | 61.71 | 62.26 | 61.64 | 61.95 | 61.95 | 0.75% | 26,668 |
| Apr 16, 2025 | 61.70 | 61.99 | 61.10 | 61.49 | 61.49 | -0.52% | 115,768 |
| Apr 15, 2025 | 61.52 | 62.16 | 61.52 | 61.81 | 61.81 | 0.31% | 21,257 |
| Apr 14, 2025 | 61.53 | 61.79 | 60.66 | 61.62 | 61.62 | 1.32% | 30,732 |
| Apr 11, 2025 | 59.96 | 60.92 | 59.45 | 60.82 | 60.82 | 0.73% | 50,000 |
| Apr 10, 2025 | 61.00 | 61.20 | 59.38 | 60.38 | 60.38 | -2.82% | 30,426 |
| Apr 9, 2025 | 58.29 | 62.78 | 57.98 | 62.13 | 62.13 | 5.39% | 73,305 |
| Apr 8, 2025 | 61.69 | 61.69 | 58.42 | 58.95 | 58.95 | -1.55% | 73,923 |
| Apr 7, 2025 | 59.22 | 62.41 | 58.50 | 59.88 | 59.88 | -1.99% | 71,654 |
| Apr 4, 2025 | 61.34 | 61.82 | 60.23 | 61.10 | 61.10 | -3.13% | 55,735 |
| Apr 3, 2025 | 63.97 | 64.59 | 63.00 | 63.07 | 63.07 | -4.71% | 47,171 |
| Apr 2, 2025 | 65.13 | 66.22 | 65.13 | 66.19 | 66.19 | 0.70% | 18,435 |
| Apr 1, 2025 | 65.58 | 65.95 | 64.91 | 65.73 | 65.73 | 0.21% | 31,802 |
| Mar 31, 2025 | 65.02 | 65.82 | 65.02 | 65.59 | 65.59 | 0.09% | 29,056 |
| Mar 28, 2025 | 66.22 | 66.45 | 65.17 | 65.53 | 65.53 | -1.18% | 32,123 |
| Mar 27, 2025 | 66.25 | 66.52 | 66.00 | 66.32 | 66.32 | 0.14% | 24,008 |
| Mar 26, 2025 | 66.27 | 66.68 | 66.01 | 66.22 | 66.22 | -0.45% | 23,021 |
| Mar 25, 2025 | 67.09 | 67.09 | 66.34 | 66.52 | 66.13 | -0.69% | 19,569 |
| Mar 24, 2025 | 66.55 | 67.00 | 66.40 | 66.99 | 66.59 | 1.83% | 20,642 |
| Mar 21, 2025 | 66.06 | 66.24 | 65.58 | 65.78 | 65.39 | -1.16% | 18,421 |
| Mar 20, 2025 | 66.62 | 67.21 | 66.55 | 66.55 | 66.16 | -0.83% | 24,075 |
| Mar 19, 2025 | 66.96 | 67.33 | 66.48 | 67.11 | 66.72 | 0.36% | 20,747 |
| Mar 18, 2025 | 66.91 | 66.95 | 66.53 | 66.87 | 66.48 | -0.33% | 19,400 |
| Mar 17, 2025 | 66.70 | 67.16 | 66.70 | 67.09 | 66.70 | 0.66% | 18,301 |
| Mar 14, 2025 | 65.94 | 66.67 | 65.84 | 66.65 | 66.26 | 1.88% | 56,185 |
| Mar 13, 2025 | 65.97 | 66.14 | 65.40 | 65.42 | 65.04 | -0.68% | 23,563 |
| Mar 12, 2025 | 66.73 | 66.73 | 65.60 | 65.87 | 65.48 | -0.73% | 34,344 |
| Mar 11, 2025 | 67.01 | 67.23 | 66.14 | 66.35 | 65.96 | -0.79% | 22,065 |
| Mar 10, 2025 | 67.22 | 68.12 | 66.67 | 66.88 | 66.49 | -1.30% | 40,035 |
| Mar 7, 2025 | 67.05 | 67.98 | 67.05 | 67.76 | 67.36 | 0.70% | 117,744 |
| Mar 6, 2025 | 66.68 | 67.51 | 66.66 | 67.29 | 66.90 | 0.10% | 29,243 |
| Mar 5, 2025 | 67.31 | 67.61 | 66.65 | 67.22 | 66.83 | -0.03% | 29,228 |
| Mar 4, 2025 | 68.01 | 68.11 | 67.24 | 67.24 | 66.85 | -1.71% | 38,179 |
| Mar 3, 2025 | 69.13 | 69.21 | 68.08 | 68.41 | 68.01 | -0.58% | 20,139 |