ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
66.78
-0.21 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.03 | 67.03 | 66.69 | 66.78 | 66.78 | -0.31% | 8,828 |
| Dec 4, 2025 | 67.37 | 67.47 | 66.96 | 66.99 | 66.99 | -0.59% | 14,642 |
| Dec 3, 2025 | 66.83 | 67.48 | 66.83 | 67.39 | 67.39 | 1.10% | 23,633 |
| Dec 2, 2025 | 66.92 | 66.97 | 66.66 | 66.66 | 66.66 | -0.25% | 1,655 |
| Dec 1, 2025 | 66.37 | 67.10 | 66.37 | 66.83 | 66.83 | -0.06% | 20,797 |
| Nov 28, 2025 | 66.89 | 66.89 | 66.71 | 66.87 | 66.87 | -0.28% | 3,808 |
| Nov 26, 2025 | 67.05 | 67.46 | 67.00 | 67.06 | 67.06 | 0.03% | 13,358 |
| Nov 25, 2025 | 65.82 | 67.26 | 65.82 | 67.04 | 67.04 | 2.34% | 73,983 |
| Nov 24, 2025 | 65.62 | 65.71 | 65.27 | 65.51 | 65.51 | -0.27% | 18,206 |
| Nov 21, 2025 | 64.18 | 66.01 | 64.18 | 65.69 | 65.69 | 2.62% | 20,522 |
| Nov 20, 2025 | 64.53 | 64.89 | 64.01 | 64.01 | 64.01 | -0.19% | 26,019 |
| Nov 19, 2025 | 64.31 | 64.40 | 63.86 | 64.13 | 64.13 | -0.25% | 26,872 |
| Nov 18, 2025 | 63.89 | 64.48 | 63.89 | 64.29 | 64.29 | 0.24% | 29,975 |
| Nov 17, 2025 | 65.28 | 65.38 | 64.14 | 64.14 | 64.14 | -1.90% | 88,735 |
| Nov 14, 2025 | 65.17 | 65.38 | 64.80 | 65.38 | 65.38 | -0.25% | 27,764 |
| Nov 13, 2025 | 65.85 | 66.11 | 65.45 | 65.54 | 65.54 | -0.64% | 17,366 |
| Nov 12, 2025 | 66.08 | 66.57 | 65.96 | 65.96 | 65.96 | -0.20% | 17,048 |
| Nov 11, 2025 | 65.86 | 66.13 | 65.79 | 66.10 | 66.10 | 0.50% | 13,418 |
| Nov 10, 2025 | 65.91 | 66.00 | 65.39 | 65.77 | 65.77 | 0.37% | 19,586 |
| Nov 7, 2025 | 64.87 | 65.57 | 64.87 | 65.53 | 65.53 | 0.74% | 24,449 |
| Nov 6, 2025 | 65.61 | 65.72 | 65.01 | 65.05 | 65.05 | -1.32% | 19,900 |
| Nov 5, 2025 | 65.39 | 66.05 | 65.33 | 65.92 | 65.92 | 1.17% | 23,632 |
| Nov 4, 2025 | 64.77 | 65.29 | 64.77 | 65.16 | 65.16 | -0.07% | 18,488 |
| Nov 3, 2025 | 64.93 | 65.20 | 64.28 | 65.20 | 65.20 | 0.17% | 12,690 |
| Oct 31, 2025 | 65.00 | 65.16 | 64.38 | 65.09 | 65.09 | 0.15% | 27,837 |
| Oct 30, 2025 | 64.98 | 65.67 | 64.89 | 64.99 | 64.99 | -0.41% | 28,122 |
| Oct 29, 2025 | 66.39 | 66.52 | 65.04 | 65.26 | 65.26 | -2.00% | 16,274 |
| Oct 28, 2025 | 66.81 | 66.81 | 66.17 | 66.60 | 66.59 | -0.45% | 19,405 |
| Oct 27, 2025 | 67.39 | 67.39 | 66.80 | 66.89 | 66.89 | -0.29% | 14,577 |
| Oct 24, 2025 | 67.34 | 67.34 | 67.01 | 67.09 | 67.09 | 0.61% | 12,740 |
| Oct 23, 2025 | 66.89 | 66.89 | 66.25 | 66.68 | 66.68 | -0.09% | 18,017 |
| Oct 22, 2025 | 66.71 | 67.26 | 66.63 | 66.74 | 66.74 | -0.10% | 28,260 |
| Oct 21, 2025 | 66.63 | 66.93 | 66.63 | 66.81 | 66.81 | -0.03% | 20,941 |
| Oct 20, 2025 | 66.15 | 66.83 | 66.15 | 66.83 | 66.83 | 1.50% | 11,833 |
| Oct 17, 2025 | 65.59 | 65.87 | 65.59 | 65.84 | 65.84 | 0.49% | 6,158 |
| Oct 16, 2025 | 66.58 | 66.58 | 65.37 | 65.52 | 65.52 | -1.55% | 34,188 |
| Oct 15, 2025 | 66.76 | 67.12 | 66.27 | 66.55 | 66.55 | 0.23% | 30,691 |
| Oct 14, 2025 | 64.57 | 66.49 | 64.57 | 66.40 | 66.40 | 2.03% | 15,200 |
| Oct 13, 2025 | 65.11 | 65.11 | 64.61 | 65.08 | 65.08 | 1.14% | 31,042 |
| Oct 10, 2025 | 65.91 | 66.02 | 64.34 | 64.34 | 64.34 | -2.11% | 35,836 |
| Oct 9, 2025 | 66.28 | 66.35 | 65.60 | 65.73 | 65.73 | -0.99% | 17,496 |
| Oct 8, 2025 | 66.37 | 66.48 | 66.12 | 66.39 | 66.39 | 0.25% | 36,528 |
| Oct 7, 2025 | 66.67 | 66.78 | 66.14 | 66.22 | 66.22 | -0.65% | 15,035 |
| Oct 6, 2025 | 66.96 | 67.20 | 66.50 | 66.66 | 66.66 | -0.09% | 10,665 |
| Oct 3, 2025 | 66.41 | 67.32 | 66.40 | 66.72 | 66.72 | 0.59% | 11,437 |
| Oct 2, 2025 | 66.38 | 66.48 | 65.95 | 66.33 | 66.33 | -0.07% | 33,995 |
| Oct 1, 2025 | 66.44 | 66.55 | 66.11 | 66.38 | 66.38 | -0.40% | 28,942 |
| Sep 30, 2025 | 66.33 | 66.64 | 66.07 | 66.64 | 66.64 | 0.47% | 15,862 |
| Sep 29, 2025 | 67.17 | 67.17 | 66.16 | 66.33 | 66.33 | -0.63% | 16,118 |
| 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% | 71,277 |
| 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 | 67.98 | -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 | 64.29 | 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 | 64.87 | -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 |
| Jul 17, 2025 | 66.03 | 66.68 | 66.03 | 66.53 | 66.10 | 0.74% | 23,328 |