ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
BATS: REGL · Real-Time Price · USD
88.68
-1.41 (-1.57%)
Mar 6, 2026, 4:00 PM EST - Market closed
REGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.97 | 89.43 | 87.91 | 88.68 | 88.68 | -1.57% | 53,066 |
| Mar 5, 2026 | 91.34 | 91.34 | 89.82 | 90.09 | 90.09 | -1.37% | 4,059 |
| Mar 4, 2026 | 91.64 | 91.64 | 90.89 | 91.34 | 91.34 | 0.05% | 3,389 |
| Mar 3, 2026 | 90.82 | 91.49 | 89.65 | 91.29 | 91.29 | -1.19% | 14,005 |
| Mar 2, 2026 | 90.50 | 92.66 | 90.50 | 92.39 | 92.39 | 0.65% | 3,049 |
| Feb 27, 2026 | 91.46 | 91.83 | 91.18 | 91.79 | 91.79 | -0.52% | 21,850 |
| Feb 26, 2026 | 92.28 | 92.48 | 91.51 | 92.27 | 92.27 | 0.03% | 29,394 |
| Feb 25, 2026 | 92.64 | 92.64 | 91.41 | 92.24 | 92.24 | -0.25% | 30,307 |
| Feb 24, 2026 | 91.88 | 92.63 | 91.88 | 92.47 | 92.47 | 0.64% | 22,527 |
| Feb 23, 2026 | 92.63 | 93.10 | 91.61 | 91.88 | 91.88 | -1.18% | 48,344 |
| Feb 20, 2026 | 91.96 | 92.98 | 91.89 | 92.98 | 92.98 | 0.88% | 39,585 |
| Feb 19, 2026 | 92.17 | 92.67 | 91.71 | 92.17 | 92.17 | -0.32% | 41,992 |
| Feb 18, 2026 | 92.81 | 93.10 | 92.40 | 92.47 | 92.47 | -0.26% | 29,150 |
| Feb 17, 2026 | 92.81 | 93.18 | 92.21 | 92.71 | 92.71 | 0.01% | 83,149 |
| Feb 13, 2026 | 92.49 | 92.97 | 91.97 | 92.70 | 92.70 | 0.38% | 91,279 |
| Feb 12, 2026 | 93.28 | 93.74 | 91.90 | 92.35 | 92.35 | -0.57% | 52,467 |
| Feb 11, 2026 | 93.03 | 93.50 | 92.60 | 92.88 | 92.88 | 0.01% | 39,291 |
| Feb 10, 2026 | 92.44 | 93.14 | 92.44 | 92.87 | 92.87 | 0.48% | 57,991 |
| Feb 9, 2026 | 92.81 | 93.34 | 92.39 | 92.43 | 92.43 | -0.56% | 60,417 |
| Feb 6, 2026 | 92.77 | 93.49 | 92.77 | 92.95 | 92.95 | 1.25% | 62,934 |
| Feb 5, 2026 | 91.19 | 92.42 | 91.19 | 91.80 | 91.80 | 0.23% | 72,011 |
| Feb 4, 2026 | 90.29 | 91.86 | 90.25 | 91.59 | 91.59 | 2.24% | 114,890 |
| Feb 3, 2026 | 88.57 | 89.99 | 88.57 | 89.58 | 89.58 | 1.06% | 43,423 |
| Feb 2, 2026 | 87.97 | 88.91 | 87.97 | 88.64 | 88.64 | 0.60% | 47,945 |
| Jan 30, 2026 | 87.78 | 88.18 | 87.34 | 88.11 | 88.11 | -0.29% | 31,477 |
| Jan 29, 2026 | 88.03 | 88.51 | 87.50 | 88.37 | 88.37 | 0.73% | 57,018 |
| Jan 28, 2026 | 87.99 | 88.16 | 87.50 | 87.73 | 87.73 | -0.47% | 336,139 |
| Jan 27, 2026 | 88.34 | 88.43 | 87.77 | 88.14 | 88.14 | -0.38% | 559,677 |
| Jan 26, 2026 | 88.46 | 88.83 | 88.20 | 88.48 | 88.48 | 0.36% | 42,161 |
| Jan 23, 2026 | 88.81 | 89.00 | 87.81 | 88.16 | 88.16 | -1.04% | 53,572 |
| Jan 22, 2026 | 89.15 | 89.66 | 89.04 | 89.09 | 89.09 | -0.36% | 41,971 |
| Jan 21, 2026 | 88.17 | 89.65 | 88.17 | 89.41 | 89.41 | 1.61% | 48,328 |
| Jan 20, 2026 | 88.15 | 88.60 | 87.92 | 87.99 | 87.99 | -1.10% | 48,112 |
| Jan 16, 2026 | 88.84 | 88.98 | 88.62 | 88.97 | 88.97 | -0.06% | 54,252 |
| Jan 15, 2026 | 88.27 | 89.17 | 88.27 | 89.02 | 89.02 | 0.90% | 37,329 |
| Jan 14, 2026 | 87.05 | 88.45 | 87.05 | 88.23 | 88.23 | 1.26% | 31,094 |
| Jan 13, 2026 | 87.16 | 87.70 | 86.85 | 87.13 | 87.13 | -0.06% | 43,382 |
| Jan 12, 2026 | 86.94 | 87.51 | 86.79 | 87.18 | 87.18 | -0.01% | 36,544 |
| Jan 9, 2026 | 87.34 | 87.63 | 87.13 | 87.19 | 87.19 | 0.22% | 46,925 |
| Jan 8, 2026 | 85.20 | 87.22 | 85.20 | 87.00 | 87.00 | 1.64% | 40,374 |
| Jan 7, 2026 | 86.22 | 86.22 | 85.26 | 85.60 | 85.60 | -0.63% | 70,023 |
| Jan 6, 2026 | 85.13 | 86.26 | 85.13 | 86.14 | 86.14 | 0.88% | 79,579 |
| Jan 5, 2026 | 84.74 | 85.92 | 84.74 | 85.39 | 85.39 | 0.76% | 42,038 |
| Jan 2, 2026 | 84.46 | 85.00 | 83.63 | 84.75 | 84.75 | 0.63% | 47,047 |
| Dec 31, 2025 | 84.94 | 85.15 | 84.22 | 84.22 | 84.22 | -1.06% | 50,011 |
| Dec 30, 2025 | 85.45 | 85.45 | 85.02 | 85.12 | 85.12 | -0.26% | 55,676 |
| Dec 29, 2025 | 85.48 | 85.58 | 85.19 | 85.34 | 85.34 | -0.21% | 33,868 |
| Dec 26, 2025 | 85.62 | 85.69 | 85.26 | 85.52 | 85.52 | -0.19% | 31,860 |
| Dec 24, 2025 | 85.63 | 85.77 | 85.53 | 85.69 | 85.69 | -0.54% | 22,523 |
| Dec 23, 2025 | 86.20 | 86.45 | 86.09 | 86.15 | 85.54 | -0.28% | 31,084 |
| Dec 22, 2025 | 85.80 | 86.59 | 85.80 | 86.39 | 85.78 | 0.76% | 48,291 |
| Dec 19, 2025 | 86.11 | 86.27 | 85.74 | 85.74 | 85.13 | -0.58% | 43,745 |
| Dec 18, 2025 | 86.60 | 86.64 | 86.10 | 86.24 | 85.63 | -0.06% | 54,862 |
| Dec 17, 2025 | 85.67 | 86.47 | 85.67 | 86.29 | 85.68 | 0.82% | 49,037 |
| Dec 16, 2025 | 85.75 | 86.15 | 85.26 | 85.59 | 84.98 | -0.37% | 57,860 |
| Dec 15, 2025 | 86.26 | 86.26 | 85.32 | 85.91 | 85.30 | 0.23% | 48,977 |
| Dec 12, 2025 | 86.07 | 86.15 | 85.46 | 85.71 | 85.10 | -0.06% | 40,196 |
| Dec 11, 2025 | 84.77 | 85.91 | 84.77 | 85.76 | 85.15 | 1.11% | 52,972 |
| Dec 10, 2025 | 83.41 | 84.93 | 83.41 | 84.82 | 84.22 | 1.70% | 55,876 |
| Dec 9, 2025 | 83.41 | 84.13 | 83.38 | 83.40 | 82.81 | -0.06% | 31,538 |
| Dec 8, 2025 | 83.92 | 83.92 | 83.41 | 83.45 | 82.86 | -0.57% | 68,599 |
| Dec 5, 2025 | 83.93 | 84.38 | 83.84 | 83.93 | 83.33 | -0.07% | 46,254 |
| Dec 4, 2025 | 84.07 | 84.39 | 83.89 | 83.99 | 83.39 | -0.11% | 41,925 |
| Dec 3, 2025 | 83.93 | 84.52 | 83.93 | 84.08 | 83.48 | 0.32% | 68,838 |
| Dec 2, 2025 | 84.97 | 84.97 | 83.81 | 83.81 | 83.21 | -0.84% | 29,524 |
| Dec 1, 2025 | 84.22 | 85.09 | 84.22 | 84.52 | 83.92 | -0.32% | 55,286 |
| Nov 28, 2025 | 84.69 | 84.94 | 84.55 | 84.79 | 84.19 | 0.38% | 22,250 |
| Nov 26, 2025 | 84.03 | 84.87 | 84.03 | 84.47 | 83.87 | 0.27% | 31,834 |
| Nov 25, 2025 | 83.15 | 84.37 | 83.15 | 84.24 | 83.64 | 1.68% | 99,123 |
| Nov 24, 2025 | 82.97 | 83.18 | 82.43 | 82.85 | 82.26 | -0.06% | 42,530 |
| Nov 21, 2025 | 81.46 | 83.36 | 81.46 | 82.90 | 82.31 | 2.08% | 66,506 |
| Nov 20, 2025 | 81.92 | 82.45 | 81.07 | 81.21 | 80.63 | -0.22% | 55,600 |
| Nov 19, 2025 | 81.45 | 81.65 | 81.04 | 81.39 | 80.81 | -0.12% | 55,142 |
| Nov 18, 2025 | 80.92 | 81.83 | 80.92 | 81.49 | 80.91 | 0.39% | 83,000 |
| Nov 17, 2025 | 82.43 | 82.65 | 81.12 | 81.17 | 80.59 | -1.70% | 109,096 |
| Nov 14, 2025 | 82.44 | 82.85 | 82.20 | 82.57 | 81.98 | -0.51% | 50,434 |
| Nov 13, 2025 | 83.22 | 83.65 | 82.93 | 82.99 | 82.40 | -0.65% | 26,451 |
| Nov 12, 2025 | 83.34 | 83.90 | 83.34 | 83.53 | 82.94 | 0.23% | 45,870 |
| Nov 11, 2025 | 83.00 | 83.49 | 82.97 | 83.34 | 82.75 | 0.59% | 31,241 |
| Nov 10, 2025 | 82.90 | 83.20 | 82.38 | 82.85 | 82.26 | 0.05% | 26,825 |
| Nov 7, 2025 | 81.55 | 82.81 | 81.55 | 82.81 | 82.22 | 1.14% | 31,602 |
| Nov 6, 2025 | 82.12 | 82.51 | 81.83 | 81.88 | 81.30 | -0.43% | 33,799 |
| Nov 5, 2025 | 81.87 | 82.77 | 81.87 | 82.23 | 81.65 | 0.23% | 84,836 |
| Nov 4, 2025 | 81.12 | 82.12 | 81.12 | 82.04 | 81.46 | 0.51% | 42,188 |
| Nov 3, 2025 | 81.02 | 81.67 | 80.52 | 81.62 | 81.04 | 0.07% | 39,537 |
| Oct 31, 2025 | 81.59 | 81.77 | 81.13 | 81.56 | 80.98 | -0.24% | 35,483 |
| Oct 30, 2025 | 81.74 | 82.71 | 81.74 | 81.76 | 81.18 | -0.30% | 58,448 |
| Oct 29, 2025 | 82.82 | 83.05 | 81.73 | 82.01 | 81.43 | -1.43% | 106,832 |
| Oct 28, 2025 | 84.00 | 84.00 | 83.20 | 83.20 | 82.61 | -1.12% | 27,652 |
| Oct 27, 2025 | 84.17 | 84.33 | 83.98 | 84.14 | 83.54 | 0.10% | 46,400 |
| Oct 24, 2025 | 84.20 | 84.21 | 83.94 | 84.06 | 83.46 | 0.39% | 45,744 |
| Oct 23, 2025 | 84.05 | 84.25 | 83.24 | 83.73 | 83.13 | -0.12% | 162,551 |
| Oct 22, 2025 | 84.13 | 84.43 | 83.77 | 83.83 | 83.23 | -0.43% | 47,866 |
| Oct 21, 2025 | 84.01 | 84.59 | 83.90 | 84.19 | 83.59 | 0.06% | 951,062 |
| Oct 20, 2025 | 83.86 | 84.24 | 83.73 | 84.14 | 83.54 | 0.90% | 46,225 |
| Oct 17, 2025 | 83.04 | 83.47 | 82.91 | 83.39 | 82.80 | 0.35% | 36,889 |
| Oct 16, 2025 | 84.50 | 84.50 | 82.85 | 83.10 | 82.51 | -1.55% | 39,636 |
| Oct 15, 2025 | 85.15 | 85.33 | 84.03 | 84.41 | 83.81 | -0.41% | 41,151 |
| Oct 14, 2025 | 83.23 | 85.04 | 83.23 | 84.76 | 84.15 | 1.58% | 42,909 |
| Oct 13, 2025 | 83.44 | 83.71 | 83.02 | 83.44 | 82.85 | 0.80% | 41,729 |