Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

64.02 +0.38 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 63.70 64.32 63.65 64.02 67,419 +0.38(+0.61%)
Mar 27, 2024 62.34 63.63 62.34 63.63 60,045 +1.70(+2.75%)
Mar 26, 2024 62.44 62.62 61.90 61.93 65,740 -0.27(-0.43%)
Mar 25, 2024 62.24 62.63 62.13 62.20 103,878 +0.09(+0.14%)
Mar 22, 2024 62.90 63.03 62.11 62.11 73,272 -0.75(-1.19%)
Mar 21, 2024 62.48 63.13 62.48 62.86 70,068 +0.65(+1.04%)
Mar 20, 2024 61.02 62.58 60.84 62.21 111,748 +0.81(+1.32%)
Mar 19, 2024 60.87 61.56 60.87 61.40 24,280 +0.33(+0.54%)
Mar 18, 2024 61.65 61.72 61.01 61.07 72,906 -0.53(-0.86%)
Mar 15, 2024 61.02 61.66 61.02 61.60 96,130 +0.51(+0.83%)
Mar 14, 2024 61.76 61.99 60.69 61.09 96,388 -1.11(-1.78%)
Mar 13, 2024 62.23 62.67 61.96 62.20 95,246 -0.13(-0.21%)
Mar 12, 2024 62.56 62.60 61.92 62.33 50,985 -0.40(-0.63%)
Mar 11, 2024 62.63 62.93 62.48 62.73 43,856 -0.09(-0.14%)
Mar 08, 2024 63.31 63.60 62.78 62.82 85,998 -0.05(-0.08%)
Mar 07, 2024 62.90 63.37 62.71 62.87 87,654 +0.49(+0.79%)
Mar 06, 2024 62.63 62.63 61.99 62.38 91,555 +0.20(+0.31%)
Mar 05, 2024 61.68 62.58 61.68 62.19 90,619 +0.23(+0.38%)
Mar 04, 2024 62.03 62.40 61.92 61.95 80,189 +0.08(+0.13%)
Mar 01, 2024 62.01 62.05 61.28 61.87 128,752 -0.21(-0.34%)
Feb 29, 2024 61.98 62.51 61.68 62.08 82,298 +0.78(+1.27%)
Feb 28, 2024 61.16 61.67 61.10 61.30 119,215 -0.27(-0.44%)
Feb 27, 2024 61.41 61.72 61.25 61.57 55,568 +0.36(+0.59%)
Feb 26, 2024 61.48 61.64 60.93 61.21 58,484 -0.44(-0.71%)
Feb 23, 2024 61.30 61.87 61.14 61.65 48,138 +0.31(+0.51%)
Feb 22, 2024 61.64 61.64 61.02 61.34 156,387 -0.38(-0.62%)
Feb 21, 2024 61.84 61.92 61.47 61.72 67,342 -0.20(-0.32%)
Feb 20, 2024 61.68 62.42 61.55 61.92 84,352 -0.41(-0.66%)
Feb 16, 2024 62.23 62.87 62.08 62.33 71,253 -0.63(-1.00%)
Feb 15, 2024 61.42 63.04 61.42 62.96 93,501 +1.72(+2.81%)
Feb 14, 2024 60.94 61.31 60.41 61.24 56,246 +1.04(+1.73%)
Feb 13, 2024 61.52 61.66 59.85 60.20 95,101 -2.96(-4.69%)
Feb 12, 2024 61.94 63.40 61.94 63.16 76,720 +1.23(+1.99%)
Feb 09, 2024 61.48 61.99 60.85 61.93 91,339 +0.69(+1.13%)
Feb 08, 2024 60.56 61.24 60.39 61.24 128,175 +0.63(+1.04%)
Feb 07, 2024 60.85 60.90 60.23 60.61 142,831 -0.13(-0.21%)
Feb 06, 2024 60.57 61.03 60.42 60.74 100,983 +0.18(+0.30%)
Feb 05, 2024 61.16 61.16 60.35 60.56 85,731 -1.18(-1.91%)
Feb 02, 2024 61.36 62.08 61.11 61.74 124,955 -0.45(-0.72%)
Feb 01, 2024 61.94 62.27 60.94 62.19 94,945 +0.52(+0.84%)
Jan 31, 2024 63.10 63.49 61.61 61.67 138,032 -1.85(-2.91%)
Jan 30, 2024 63.47 63.70 63.19 63.52 56,143 -0.20(-0.31%)
Jan 29, 2024 63.03 63.72 62.80 63.72 63,551 +0.87(+1.38%)
Jan 26, 2024 63.12 63.52 62.68 62.85 79,051 -0.01(-0.02%)
Jan 25, 2024 63.28 63.47 62.35 62.86 104,744 +0.36(+0.58%)
Jan 24, 2024 63.71 63.88 62.43 62.50 127,380 -0.69(-1.09%)
Jan 23, 2024 63.81 63.98 63.01 63.19 75,155 -0.26(-0.41%)
Jan 22, 2024 62.53 63.47 62.53 63.45 64,531 +1.36(+2.19%)
Jan 19, 2024 61.76 62.10 61.10 62.09 77,705 +0.56(+0.91%)
Jan 18, 2024 61.37 61.55 60.96 61.53 140,198 +0.39(+0.64%)
Jan 17, 2024 60.84 61.63 60.67 61.14 220,091 -0.46(-0.75%)
Jan 16, 2024 61.99 62.13 61.51 61.60 53,549 -0.90(-1.44%)
Jan 12, 2024 63.07 63.35 62.19 62.50 67,124 +0.04(+0.06%)
Jan 11, 2024 62.86 62.86 61.77 62.46 78,142 -0.59(-0.94%)
Jan 10, 2024 62.67 63.05 62.45 63.05 53,010 +0.34(+0.54%)
Jan 09, 2024 62.87 62.88 62.31 62.71 114,554 -0.75(-1.18%)
Jan 08, 2024 62.93 63.46 62.76 63.46 74,959 +0.49(+0.78%)
Jan 05, 2024 63.01 63.70 62.90 62.97 79,949 -0.36(-0.57%)
Jan 04, 2024 63.39 63.84 63.29 63.33 117,944 -0.02(-0.03%)
Jan 03, 2024 64.58 64.59 63.28 63.35 108,251 -1.60(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.