ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
65.34
-0.08 (-0.12%)
At close: Jun 27, 2025, 4:00 PM
65.35
+0.01 (0.02%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 65.66 | 65.79 | 65.08 | 65.34 | 65.34 | -0.12% | 17,018 |
| Jun 26, 2025 | 64.61 | 65.42 | 64.51 | 65.42 | 65.42 | 1.69% | 12,910 |
| Jun 25, 2025 | 65.10 | 65.10 | 64.29 | 64.33 | 64.33 | -1.79% | 15,506 |
| Jun 24, 2025 | 65.34 | 65.77 | 65.31 | 65.50 | 65.12 | 0.72% | 35,934 |
| Jun 23, 2025 | 63.53 | 65.03 | 63.53 | 65.03 | 64.65 | 2.54% | 33,873 |
| Jun 20, 2025 | 64.00 | 64.06 | 63.40 | 63.42 | 63.05 | -0.31% | 19,398 |
| Jun 18, 2025 | 63.36 | 64.07 | 63.36 | 63.62 | 63.25 | 0.18% | 17,738 |
| Jun 17, 2025 | 63.63 | 63.89 | 63.47 | 63.51 | 63.13 | -0.66% | 25,527 |
| Jun 16, 2025 | 64.42 | 64.56 | 63.90 | 63.93 | 63.56 | 0.14% | 12,403 |
| Jun 13, 2025 | 64.57 | 64.58 | 63.79 | 63.84 | 63.47 | -1.94% | 23,082 |
| Jun 12, 2025 | 65.00 | 65.11 | 64.72 | 65.10 | 64.72 | -0.18% | 21,796 |
| Jun 11, 2025 | 65.97 | 65.97 | 65.21 | 65.22 | 64.84 | -0.82% | 13,129 |
| Jun 10, 2025 | 65.40 | 65.92 | 65.40 | 65.76 | 65.38 | 0.78% | 10,078 |
| Jun 9, 2025 | 64.87 | 65.56 | 64.74 | 65.25 | 64.87 | 1.13% | 14,174 |
| Jun 6, 2025 | 64.63 | 64.69 | 64.21 | 64.52 | 64.14 | 0.99% | 24,665 |
| Jun 5, 2025 | 64.14 | 64.14 | 63.46 | 63.89 | 63.52 | -0.15% | 24,409 |
| Jun 4, 2025 | 64.49 | 64.49 | 63.98 | 63.99 | 63.61 | -0.83% | 16,831 |
| Jun 3, 2025 | 63.92 | 64.68 | 63.66 | 64.52 | 64.14 | 1.10% | 22,514 |
| Jun 2, 2025 | 64.32 | 64.32 | 63.59 | 63.82 | 63.45 | -0.76% | 19,217 |
| May 30, 2025 | 64.17 | 64.63 | 64.17 | 64.31 | 63.93 | -0.22% | 27,195 |
| May 29, 2025 | 64.24 | 64.45 | 63.83 | 64.45 | 64.07 | 0.84% | 16,505 |
| May 28, 2025 | 64.74 | 64.76 | 63.91 | 63.91 | 63.54 | -1.40% | 27,051 |
| May 27, 2025 | 63.96 | 64.85 | 63.80 | 64.82 | 64.44 | 2.32% | 38,753 |
| May 23, 2025 | 62.94 | 63.52 | 62.80 | 63.35 | 62.98 | -0.27% | 42,004 |
| May 22, 2025 | 63.70 | 63.92 | 63.31 | 63.52 | 63.15 | -0.64% | 42,538 |
| May 21, 2025 | 65.25 | 65.25 | 63.91 | 63.93 | 63.56 | -2.64% | 29,417 |
| May 20, 2025 | 65.77 | 65.94 | 65.61 | 65.66 | 65.28 | -0.32% | 26,360 |
| May 19, 2025 | 65.25 | 65.90 | 65.25 | 65.87 | 65.48 | -0.06% | 20,571 |
| May 16, 2025 | 65.50 | 65.98 | 65.43 | 65.91 | 65.52 | 0.47% | 28,791 |
| May 15, 2025 | 64.92 | 65.60 | 64.92 | 65.60 | 65.22 | 1.23% | 20,946 |
| May 14, 2025 | 65.41 | 65.41 | 64.66 | 64.80 | 64.42 | -1.14% | 18,683 |
| May 13, 2025 | 65.72 | 65.84 | 65.47 | 65.55 | 65.17 | -0.08% | 23,980 |
| May 12, 2025 | 65.81 | 66.10 | 65.36 | 65.60 | 65.22 | 2.53% | 28,562 |
| May 9, 2025 | 64.23 | 64.23 | 63.77 | 63.98 | 63.61 | -0.27% | 19,868 |
| May 8, 2025 | 63.53 | 64.37 | 63.31 | 64.15 | 63.78 | 1.68% | 23,228 |
| May 7, 2025 | 63.61 | 63.72 | 62.92 | 63.09 | 62.72 | -0.41% | 25,640 |
| May 6, 2025 | 63.39 | 63.63 | 63.05 | 63.35 | 62.98 | -0.50% | 16,996 |
| May 5, 2025 | 63.77 | 64.20 | 63.55 | 63.67 | 63.30 | -0.69% | 22,393 |
| May 2, 2025 | 63.94 | 64.21 | 63.49 | 64.11 | 63.74 | 1.44% | 22,936 |
| May 1, 2025 | 63.13 | 63.63 | 62.54 | 63.20 | 62.83 | 0.22% | 46,054 |
| Apr 30, 2025 | 63.08 | 63.26 | 62.15 | 63.06 | 62.69 | -1.05% | 28,640 |
| Apr 29, 2025 | 63.01 | 63.87 | 62.99 | 63.73 | 63.36 | 0.81% | 12,167 |
| Apr 28, 2025 | 63.19 | 63.23 | 62.59 | 63.22 | 62.85 | 0.37% | 25,426 |
| Apr 25, 2025 | 63.07 | 63.07 | 62.40 | 62.99 | 62.62 | -0.55% | 26,188 |
| Apr 24, 2025 | 62.86 | 63.42 | 62.41 | 63.34 | 62.97 | 0.91% | 26,788 |
| Apr 23, 2025 | 63.74 | 63.86 | 62.53 | 62.77 | 62.40 | 0.54% | 37,578 |
| Apr 22, 2025 | 61.81 | 62.56 | 61.31 | 62.43 | 62.07 | 2.23% | 56,639 |
| Apr 21, 2025 | 61.52 | 61.52 | 60.52 | 61.07 | 60.71 | -1.42% | 48,578 |
| Apr 17, 2025 | 61.71 | 62.26 | 61.64 | 61.95 | 61.59 | 0.75% | 26,668 |
| Apr 16, 2025 | 61.70 | 61.99 | 61.10 | 61.49 | 61.13 | -0.52% | 115,768 |