ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
69.29
-1.58 (-2.23%)
Mar 6, 2026, 9:41 AM EST - Market open
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.50 | 71.50 | 70.59 | 70.87 | 70.87 | -1.65% | 26,337 |
| Mar 4, 2026 | 72.09 | 72.24 | 71.50 | 72.06 | 72.06 | 0.27% | 80,026 |
| Mar 3, 2026 | 71.01 | 72.03 | 70.42 | 71.87 | 71.87 | -0.68% | 25,742 |
| Mar 2, 2026 | 71.14 | 72.62 | 70.97 | 72.36 | 72.36 | 0.72% | 21,526 |
| Feb 27, 2026 | 72.12 | 72.22 | 71.69 | 71.85 | 71.85 | -1.35% | 14,525 |
| Feb 26, 2026 | 72.75 | 73.32 | 72.32 | 72.83 | 72.83 | 0.36% | 16,599 |
| Feb 25, 2026 | 72.62 | 72.62 | 71.81 | 72.57 | 72.57 | 0.28% | 7,496 |
| Feb 24, 2026 | 72.07 | 72.48 | 72.07 | 72.37 | 72.37 | 0.36% | 8,187 |
| Feb 23, 2026 | 73.16 | 73.16 | 71.77 | 72.11 | 72.11 | -1.74% | 6,633 |
| Feb 20, 2026 | 72.94 | 73.55 | 72.78 | 73.39 | 73.39 | 0.39% | 17,287 |
| Feb 19, 2026 | 72.78 | 73.10 | 72.61 | 73.10 | 73.10 | - | 14,083 |
| Feb 18, 2026 | 73.75 | 74.04 | 73.06 | 73.10 | 73.10 | -0.97% | 11,106 |
| Feb 17, 2026 | 73.92 | 74.43 | 73.40 | 73.82 | 73.82 | -0.17% | 24,210 |
| Feb 13, 2026 | 73.44 | 74.03 | 73.14 | 73.94 | 73.94 | 1.05% | 24,537 |
| Feb 12, 2026 | 73.78 | 74.15 | 72.99 | 73.17 | 73.17 | -0.18% | 14,966 |
| Feb 11, 2026 | 73.65 | 73.91 | 73.05 | 73.30 | 73.30 | 0.01% | 24,811 |
| Feb 10, 2026 | 73.29 | 73.53 | 73.22 | 73.29 | 73.29 | 0.15% | 17,099 |
| Feb 9, 2026 | 73.47 | 73.47 | 72.95 | 73.18 | 73.18 | -0.54% | 17,942 |
| Feb 6, 2026 | 73.52 | 73.99 | 73.34 | 73.58 | 73.58 | 0.79% | 21,073 |
| Feb 5, 2026 | 72.55 | 73.38 | 72.55 | 73.00 | 73.00 | 0.48% | 32,991 |
| Feb 4, 2026 | 72.00 | 73.00 | 72.00 | 72.65 | 72.65 | 1.52% | 30,317 |
| Feb 3, 2026 | 71.24 | 72.16 | 70.98 | 71.56 | 71.56 | 0.39% | 21,232 |
| Feb 2, 2026 | 70.52 | 71.53 | 70.37 | 71.28 | 71.28 | 1.14% | 24,333 |
| Jan 30, 2026 | 69.42 | 70.50 | 69.42 | 70.48 | 70.48 | 0.66% | 20,139 |
| Jan 29, 2026 | 69.32 | 70.02 | 69.25 | 70.02 | 70.02 | 1.27% | 11,506 |
| Jan 28, 2026 | 69.81 | 69.91 | 69.11 | 69.14 | 69.14 | -1.14% | 16,140 |
| Jan 27, 2026 | 69.96 | 70.02 | 69.69 | 69.94 | 69.94 | -0.06% | 12,739 |
| Jan 26, 2026 | 69.82 | 70.17 | 69.52 | 69.98 | 69.98 | 0.36% | 18,345 |
| Jan 23, 2026 | 70.92 | 70.92 | 69.60 | 69.73 | 69.73 | -2.08% | 11,207 |
| Jan 22, 2026 | 71.20 | 71.76 | 71.10 | 71.21 | 71.21 | 0.21% | 14,375 |
| Jan 21, 2026 | 69.66 | 71.06 | 69.66 | 71.06 | 71.06 | 2.73% | 18,703 |
| Jan 20, 2026 | 69.12 | 69.55 | 69.12 | 69.17 | 69.17 | -1.26% | 24,480 |
| Jan 16, 2026 | 70.26 | 70.26 | 69.88 | 70.05 | 70.05 | -0.41% | 15,265 |
| Jan 15, 2026 | 69.35 | 70.46 | 69.32 | 70.34 | 70.34 | 1.65% | 14,935 |
| Jan 14, 2026 | 68.40 | 69.21 | 68.40 | 69.20 | 69.20 | 1.08% | 11,103 |
| Jan 13, 2026 | 68.76 | 68.76 | 68.23 | 68.46 | 68.46 | -0.17% | 19,285 |
| Jan 12, 2026 | 68.28 | 68.73 | 68.13 | 68.57 | 68.57 | 0.05% | 28,394 |
| Jan 9, 2026 | 68.62 | 68.88 | 68.34 | 68.54 | 68.54 | -0.12% | 61,069 |
| Jan 8, 2026 | 67.18 | 68.85 | 67.18 | 68.62 | 68.62 | 1.99% | 19,966 |
| Jan 7, 2026 | 67.71 | 67.71 | 66.84 | 67.28 | 67.28 | -0.66% | 19,577 |
| Jan 6, 2026 | 66.87 | 67.73 | 66.66 | 67.73 | 67.73 | 1.17% | 26,832 |
| Jan 5, 2026 | 66.41 | 67.37 | 66.41 | 66.95 | 66.95 | 1.09% | 17,459 |
| Jan 2, 2026 | 66.11 | 66.52 | 65.65 | 66.23 | 66.23 | 0.22% | 15,341 |
| Dec 31, 2025 | 66.80 | 66.90 | 66.04 | 66.08 | 66.08 | -0.81% | 19,398 |
| Dec 30, 2025 | 67.11 | 67.11 | 66.62 | 66.62 | 66.62 | -0.63% | 14,845 |
| Dec 29, 2025 | 67.13 | 67.47 | 66.94 | 67.04 | 67.04 | -0.36% | 9,782 |
| Dec 26, 2025 | 67.43 | 67.43 | 67.07 | 67.28 | 67.28 | -0.22% | 5,894 |
| Dec 24, 2025 | 67.18 | 67.43 | 67.16 | 67.43 | 67.43 | -0.52% | 16,010 |
| Dec 23, 2025 | 67.99 | 68.19 | 67.78 | 67.78 | 67.23 | -0.46% | 29,315 |
| Dec 22, 2025 | 67.98 | 68.40 | 67.98 | 68.09 | 67.53 | 0.13% | 11,303 |
| Dec 19, 2025 | 68.79 | 68.80 | 67.86 | 68.00 | 67.45 | -1.41% | 16,318 |
| Dec 18, 2025 | 68.89 | 69.23 | 68.80 | 68.97 | 68.41 | 0.15% | 14,353 |
| Dec 17, 2025 | 68.68 | 69.23 | 68.68 | 68.87 | 68.31 | 0.28% | 15,195 |
| Dec 16, 2025 | 68.79 | 69.01 | 68.42 | 68.68 | 68.12 | -0.28% | 15,396 |
| Dec 15, 2025 | 69.02 | 69.11 | 68.44 | 68.87 | 68.31 | 0.38% | 13,407 |
| Dec 12, 2025 | 68.88 | 68.98 | 68.43 | 68.61 | 68.05 | -0.09% | 10,129 |
| Dec 11, 2025 | 68.10 | 68.93 | 68.10 | 68.67 | 68.11 | 0.87% | 15,354 |
| Dec 10, 2025 | 66.59 | 68.35 | 66.59 | 68.08 | 67.52 | 2.24% | 26,669 |
| Dec 9, 2025 | 66.49 | 67.02 | 66.49 | 66.59 | 66.05 | 0.12% | 10,976 |
| Dec 8, 2025 | 66.81 | 66.98 | 66.47 | 66.51 | 65.97 | -0.40% | 13,306 |
| Dec 5, 2025 | 67.03 | 67.03 | 66.69 | 66.78 | 66.24 | -0.31% | 8,828 |
| Dec 4, 2025 | 67.37 | 67.47 | 66.96 | 66.99 | 66.44 | -0.59% | 14,642 |
| Dec 3, 2025 | 66.83 | 67.48 | 66.83 | 67.39 | 66.84 | 1.10% | 23,633 |
| Dec 2, 2025 | 66.92 | 66.98 | 66.54 | 66.66 | 66.12 | -0.25% | 21,253 |
| Dec 1, 2025 | 66.37 | 67.10 | 66.37 | 66.83 | 66.28 | -0.06% | 20,797 |
| Nov 28, 2025 | 66.89 | 66.89 | 66.71 | 66.87 | 66.33 | -0.28% | 3,808 |
| Nov 26, 2025 | 67.05 | 67.46 | 67.00 | 67.06 | 66.51 | 0.03% | 13,358 |
| Nov 25, 2025 | 65.82 | 67.26 | 65.82 | 67.04 | 66.50 | 2.34% | 73,983 |
| Nov 24, 2025 | 65.62 | 65.71 | 65.27 | 65.51 | 64.98 | -0.27% | 18,206 |
| Nov 21, 2025 | 64.18 | 66.01 | 64.18 | 65.69 | 65.15 | 2.62% | 20,522 |
| Nov 20, 2025 | 64.53 | 64.89 | 64.01 | 64.01 | 63.49 | -0.19% | 26,019 |
| Nov 19, 2025 | 64.31 | 64.40 | 63.86 | 64.13 | 63.61 | -0.25% | 26,872 |
| Nov 18, 2025 | 63.89 | 64.48 | 63.89 | 64.29 | 63.77 | 0.24% | 29,975 |
| Nov 17, 2025 | 65.28 | 65.38 | 64.14 | 64.14 | 63.61 | -1.90% | 88,735 |
| Nov 14, 2025 | 65.17 | 65.38 | 64.80 | 65.38 | 64.84 | -0.25% | 27,764 |
| Nov 13, 2025 | 65.85 | 66.11 | 65.45 | 65.54 | 65.01 | -0.64% | 17,366 |
| Nov 12, 2025 | 66.08 | 66.57 | 65.96 | 65.96 | 65.42 | -0.20% | 17,048 |
| Nov 11, 2025 | 65.86 | 66.13 | 65.79 | 66.10 | 65.56 | 0.50% | 13,418 |
| Nov 10, 2025 | 65.91 | 66.00 | 65.39 | 65.77 | 65.23 | 0.37% | 19,586 |
| Nov 7, 2025 | 64.87 | 65.57 | 64.87 | 65.53 | 65.00 | 0.74% | 24,449 |
| Nov 6, 2025 | 65.61 | 65.72 | 65.01 | 65.05 | 64.52 | -1.32% | 19,900 |
| Nov 5, 2025 | 65.39 | 66.05 | 65.33 | 65.92 | 65.38 | 1.17% | 23,632 |
| Nov 4, 2025 | 64.77 | 65.29 | 64.77 | 65.16 | 64.62 | -0.07% | 18,488 |
| Nov 3, 2025 | 64.93 | 65.20 | 64.28 | 65.20 | 64.67 | 0.17% | 12,690 |
| Oct 31, 2025 | 65.00 | 65.16 | 64.38 | 65.09 | 64.56 | 0.15% | 27,837 |
| Oct 30, 2025 | 64.98 | 65.67 | 64.89 | 64.99 | 64.46 | -0.41% | 28,122 |
| Oct 29, 2025 | 66.39 | 66.52 | 65.04 | 65.26 | 64.73 | -2.00% | 16,274 |
| Oct 28, 2025 | 66.81 | 66.81 | 66.17 | 66.60 | 66.05 | -0.45% | 19,405 |
| Oct 27, 2025 | 67.39 | 67.39 | 66.80 | 66.89 | 66.35 | -0.29% | 14,577 |
| Oct 24, 2025 | 67.34 | 67.34 | 67.01 | 67.09 | 66.54 | 0.61% | 12,740 |
| Oct 23, 2025 | 66.89 | 66.89 | 66.25 | 66.68 | 66.14 | -0.09% | 18,017 |
| Oct 22, 2025 | 66.71 | 67.26 | 66.63 | 66.74 | 66.20 | -0.10% | 28,260 |
| Oct 21, 2025 | 66.63 | 66.93 | 66.63 | 66.81 | 66.27 | -0.03% | 20,941 |
| Oct 20, 2025 | 66.15 | 66.83 | 66.15 | 66.83 | 66.28 | 1.50% | 11,833 |
| Oct 17, 2025 | 65.59 | 65.87 | 65.59 | 65.84 | 65.30 | 0.49% | 6,158 |
| Oct 16, 2025 | 66.58 | 66.58 | 65.37 | 65.52 | 64.99 | -1.55% | 34,188 |
| Oct 15, 2025 | 66.76 | 67.12 | 66.27 | 66.55 | 66.01 | 0.23% | 30,691 |
| Oct 14, 2025 | 64.57 | 66.49 | 64.57 | 66.40 | 65.86 | 2.03% | 15,200 |
| Oct 13, 2025 | 65.11 | 65.11 | 64.61 | 65.08 | 64.55 | 1.14% | 31,042 |
| Oct 10, 2025 | 65.91 | 66.02 | 64.34 | 64.34 | 63.82 | -2.11% | 35,836 |