ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
66.75
+0.58 (0.87%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66.21 | 66.75 | 66.21 | 66.75 | 66.75 | 0.87% | 11,978 |
| Sep 25, 2025 | 66.25 | 66.45 | 65.98 | 66.17 | 66.17 | -0.68% | 20,369 |
| Sep 24, 2025 | 66.96 | 67.27 | 66.51 | 66.62 | 66.62 | -1.12% | 42,472 |
| Sep 23, 2025 | 67.52 | 68.05 | 67.36 | 67.38 | 66.94 | -0.12% | 8,105 |
| Sep 22, 2025 | 67.29 | 67.50 | 67.23 | 67.46 | 67.02 | -0.01% | 13,211 |
| Sep 19, 2025 | 68.44 | 68.44 | 67.42 | 67.47 | 67.03 | -1.36% | 17,790 |
| Sep 18, 2025 | 67.49 | 68.40 | 67.24 | 68.40 | 67.95 | 1.87% | 10,871 |
| Sep 17, 2025 | 67.14 | 68.56 | 67.10 | 67.14 | 66.70 | 0.16% | 19,451 |
| Sep 16, 2025 | 67.39 | 67.39 | 66.91 | 67.03 | 66.59 | -0.67% | 18,946 |
| Sep 15, 2025 | 67.85 | 67.93 | 67.44 | 67.48 | 67.04 | -0.24% | 11,270 |
| Sep 12, 2025 | 68.31 | 68.31 | 67.64 | 67.64 | 67.20 | -1.19% | 17,422 |
| Sep 11, 2025 | 67.49 | 68.48 | 67.49 | 68.46 | 68.01 | 1.54% | 17,306 |
| Sep 10, 2025 | 67.79 | 67.79 | 67.33 | 67.42 | 66.98 | -0.38% | 15,114 |
| Sep 9, 2025 | 68.49 | 68.49 | 67.59 | 67.67 | 67.23 | -1.27% | 11,722 |
| Sep 8, 2025 | 68.86 | 68.86 | 68.10 | 68.54 | 68.09 | -0.36% | 18,770 |
| Sep 5, 2025 | 69.08 | 69.45 | 68.41 | 68.79 | 68.34 | 0.09% | 10,346 |
| Sep 4, 2025 | 67.91 | 68.73 | 67.88 | 68.73 | 68.28 | 1.60% | 30,009 |
| Sep 3, 2025 | 67.64 | 68.03 | 67.29 | 67.65 | 67.21 | -0.28% | 71,276 |
| Sep 2, 2025 | 67.81 | 68.01 | 67.51 | 67.84 | 67.40 | -0.77% | 33,863 |
| Aug 29, 2025 | 68.61 | 68.83 | 68.25 | 68.37 | 67.92 | -0.32% | 24,823 |
| Aug 28, 2025 | 69.19 | 69.19 | 68.26 | 68.59 | 68.14 | -0.51% | 13,364 |
| Aug 27, 2025 | 68.23 | 68.94 | 68.19 | 68.94 | 68.49 | 0.71% | 15,721 |
| Aug 26, 2025 | 68.40 | 68.69 | 68.26 | 68.46 | 68.01 | 0.05% | 18,048 |
| Aug 25, 2025 | 68.90 | 68.90 | 68.42 | 68.42 | 67.97 | -0.90% | 14,088 |
| Aug 22, 2025 | 66.93 | 69.19 | 66.93 | 69.04 | 68.59 | 3.81% | 18,975 |
| Aug 21, 2025 | 66.38 | 66.70 | 66.34 | 66.51 | 66.07 | -0.22% | 10,536 |
| Aug 20, 2025 | 67.04 | 67.22 | 66.56 | 66.65 | 66.22 | -0.45% | 20,010 |
| Aug 19, 2025 | 66.50 | 67.28 | 66.45 | 66.95 | 66.52 | 0.68% | 12,541 |
| Aug 18, 2025 | 66.45 | 66.54 | 66.40 | 66.50 | 66.07 | 0.29% | 8,464 |
| Aug 15, 2025 | 67.07 | 67.07 | 66.22 | 66.31 | 65.88 | -1.05% | 24,939 |
| Aug 14, 2025 | 67.18 | 67.18 | 66.60 | 67.02 | 66.58 | -1.14% | 17,895 |
| Aug 13, 2025 | 66.69 | 67.87 | 66.69 | 67.79 | 67.35 | 1.77% | 10,363 |
| Aug 12, 2025 | 65.06 | 66.61 | 65.06 | 66.61 | 66.18 | 2.89% | 11,939 |
| Aug 11, 2025 | 64.65 | 64.82 | 64.45 | 64.74 | 64.32 | 0.13% | 16,234 |
| Aug 8, 2025 | 64.87 | 64.90 | 64.53 | 64.66 | 64.24 | 0.23% | 15,902 |
| Aug 7, 2025 | 65.13 | 65.13 | 64.35 | 64.51 | 64.09 | -0.56% | 11,738 |
| Aug 6, 2025 | 65.18 | 65.18 | 64.87 | 64.88 | 64.45 | -0.46% | 13,273 |
| Aug 5, 2025 | 64.94 | 65.22 | 64.60 | 65.17 | 64.75 | 0.72% | 21,800 |
| Aug 4, 2025 | 64.07 | 64.76 | 64.06 | 64.71 | 64.28 | 1.14% | 12,981 |
| Aug 1, 2025 | 64.37 | 64.37 | 63.50 | 63.98 | 63.56 | -1.15% | 13,568 |
| Jul 31, 2025 | 64.99 | 65.01 | 64.69 | 64.72 | 64.30 | -0.87% | 29,998 |
| Jul 30, 2025 | 66.02 | 66.19 | 65.10 | 65.29 | 64.86 | -1.08% | 18,212 |
| Jul 29, 2025 | 66.42 | 66.42 | 65.88 | 66.00 | 65.57 | -0.12% | 12,651 |
| Jul 28, 2025 | 66.33 | 66.37 | 66.03 | 66.08 | 65.65 | -0.31% | 14,659 |
| Jul 25, 2025 | 66.14 | 66.30 | 65.89 | 66.28 | 65.85 | 0.47% | 12,986 |
| Jul 24, 2025 | 66.82 | 66.82 | 65.97 | 65.97 | 65.54 | -1.52% | 6,018 |
| Jul 23, 2025 | 66.92 | 66.99 | 66.59 | 66.99 | 66.55 | 0.53% | 8,496 |
| Jul 22, 2025 | 66.06 | 67.01 | 66.06 | 66.64 | 66.21 | 0.82% | 26,542 |
| Jul 21, 2025 | 66.33 | 66.74 | 66.10 | 66.10 | 65.67 | 0.03% | 16,996 |
| Jul 18, 2025 | 66.86 | 66.86 | 66.04 | 66.08 | 65.65 | -0.68% | 14,959 |