ProShares Russell 2000 Dividend Growers ETF (SMDV)
BATS: SMDV · Real-Time Price · USD
73.32
+0.17 (0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
73.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
SMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.36 | 73.75 | 73.16 | 73.32 | 73.32 | 0.23% | 13,316 |
| Apr 27, 2026 | 72.85 | 73.26 | 72.85 | 73.16 | 73.16 | 0.60% | 8,026 |
| Apr 24, 2026 | 72.90 | 73.02 | 72.65 | 72.72 | 72.72 | -0.32% | 18,325 |
| Apr 23, 2026 | 72.89 | 72.97 | 72.38 | 72.95 | 72.95 | 1.18% | 7,185 |
| Apr 22, 2026 | 72.56 | 72.59 | 71.94 | 72.10 | 72.10 | -0.32% | 8,367 |
| Apr 21, 2026 | 73.14 | 73.22 | 72.21 | 72.33 | 72.33 | -1.09% | 15,553 |
| Apr 20, 2026 | 72.89 | 73.43 | 72.89 | 73.13 | 73.13 | 0.10% | 10,924 |
| Apr 17, 2026 | 72.16 | 73.66 | 72.16 | 73.05 | 73.05 | 1.91% | 17,946 |
| Apr 16, 2026 | 71.68 | 71.88 | 71.53 | 71.68 | 71.68 | -0.11% | 12,540 |
| Apr 15, 2026 | 72.26 | 72.26 | 71.67 | 71.76 | 71.76 | -0.98% | 17,759 |
| Apr 14, 2026 | 71.98 | 72.59 | 71.98 | 72.47 | 72.47 | 0.19% | 24,587 |
| Apr 13, 2026 | 72.05 | 72.33 | 71.54 | 72.33 | 72.33 | 0.17% | 17,634 |
| Apr 10, 2026 | 72.52 | 72.52 | 72.10 | 72.21 | 72.21 | -0.67% | 10,432 |
| Apr 9, 2026 | 71.24 | 72.73 | 71.24 | 72.70 | 72.70 | 1.55% | 15,160 |
| Apr 8, 2026 | 71.26 | 71.75 | 71.26 | 71.59 | 71.59 | 2.33% | 13,337 |
| Apr 7, 2026 | 69.31 | 69.97 | 69.31 | 69.96 | 69.96 | 0.63% | 21,043 |
| Apr 6, 2026 | 69.28 | 69.56 | 69.04 | 69.52 | 69.52 | 0.11% | 9,907 |
| Apr 2, 2026 | 68.72 | 69.46 | 68.49 | 69.45 | 69.45 | 0.23% | 23,243 |
| Apr 1, 2026 | 69.04 | 69.78 | 69.04 | 69.29 | 69.29 | 0.73% | 22,918 |
| Mar 31, 2026 | 68.90 | 69.27 | 68.06 | 68.79 | 68.79 | 1.00% | 21,831 |
| Mar 30, 2026 | 68.44 | 68.44 | 68.03 | 68.11 | 68.11 | 0.58% | 14,229 |
| Mar 27, 2026 | 68.13 | 68.32 | 67.69 | 67.72 | 67.72 | -1.12% | 20,607 |
| Mar 26, 2026 | 68.14 | 68.89 | 68.14 | 68.49 | 68.49 | -0.20% | 8,850 |
| Mar 25, 2026 | 68.92 | 68.92 | 68.05 | 68.63 | 68.63 | 0.03% | 11,882 |
| Mar 24, 2026 | 67.72 | 69.10 | 67.72 | 68.61 | 68.25 | 0.67% | 18,018 |
| Mar 23, 2026 | 67.80 | 69.04 | 67.77 | 68.15 | 67.79 | 2.17% | 27,956 |
| Mar 20, 2026 | 67.72 | 67.72 | 66.51 | 66.70 | 66.35 | -1.19% | 25,796 |
| Mar 19, 2026 | 67.02 | 67.57 | 66.85 | 67.50 | 67.15 | - | 28,699 |
| Mar 18, 2026 | 68.21 | 68.21 | 67.46 | 67.50 | 67.15 | -1.49% | 20,139 |
| Mar 17, 2026 | 69.04 | 69.16 | 68.47 | 68.52 | 68.16 | -0.15% | 8,908 |
| Mar 16, 2026 | 69.08 | 69.08 | 68.62 | 68.62 | 68.26 | 0.42% | 11,922 |
| Mar 13, 2026 | 68.77 | 69.05 | 68.14 | 68.33 | 67.97 | -0.01% | 12,306 |
| Mar 12, 2026 | 68.09 | 68.81 | 67.84 | 68.34 | 67.98 | -0.73% | 45,183 |
| Mar 11, 2026 | 69.00 | 69.10 | 68.46 | 68.84 | 68.48 | -0.72% | 62,200 |
| Mar 10, 2026 | 69.56 | 70.18 | 69.23 | 69.34 | 68.98 | -0.64% | 17,197 |
| Mar 9, 2026 | 69.24 | 69.93 | 67.95 | 69.79 | 69.42 | -0.29% | 16,329 |
| Mar 6, 2026 | 69.82 | 69.99 | 69.13 | 69.99 | 69.62 | -1.24% | 35,604 |
| Mar 5, 2026 | 71.50 | 71.50 | 70.59 | 70.87 | 70.50 | -1.65% | 26,337 |
| Mar 4, 2026 | 72.09 | 72.24 | 71.50 | 72.06 | 71.68 | 0.27% | 80,026 |
| Mar 3, 2026 | 71.01 | 72.03 | 70.42 | 71.87 | 71.49 | -0.68% | 25,742 |
| Mar 2, 2026 | 71.14 | 72.62 | 70.97 | 72.36 | 71.98 | 0.72% | 21,526 |
| Feb 27, 2026 | 72.12 | 72.22 | 71.69 | 71.85 | 71.47 | -1.35% | 14,525 |
| Feb 26, 2026 | 72.75 | 73.32 | 72.32 | 72.83 | 72.45 | 0.36% | 16,599 |
| Feb 25, 2026 | 72.62 | 72.62 | 71.81 | 72.57 | 72.19 | 0.28% | 7,496 |
| Feb 24, 2026 | 72.07 | 72.48 | 72.07 | 72.37 | 71.99 | 0.36% | 8,187 |
| Feb 23, 2026 | 73.16 | 73.16 | 71.77 | 72.11 | 71.73 | -1.74% | 6,633 |
| Feb 20, 2026 | 72.94 | 73.55 | 72.78 | 73.39 | 73.00 | 0.39% | 17,287 |
| Feb 19, 2026 | 72.78 | 73.10 | 72.61 | 73.10 | 72.72 | - | 14,083 |
| Feb 18, 2026 | 73.75 | 74.04 | 73.06 | 73.10 | 72.72 | -0.97% | 11,106 |
| Feb 17, 2026 | 73.92 | 74.43 | 73.40 | 73.82 | 73.43 | -0.17% | 24,210 |
| Feb 13, 2026 | 73.44 | 74.03 | 73.14 | 73.94 | 73.55 | 1.05% | 24,537 |
| Feb 12, 2026 | 73.78 | 74.15 | 72.99 | 73.17 | 72.79 | -0.18% | 14,966 |
| Feb 11, 2026 | 73.65 | 73.91 | 73.05 | 73.30 | 72.92 | 0.01% | 24,811 |
| Feb 10, 2026 | 73.29 | 73.53 | 73.22 | 73.29 | 72.91 | 0.15% | 17,099 |
| Feb 9, 2026 | 73.47 | 73.47 | 72.95 | 73.18 | 72.80 | -0.54% | 17,942 |
| Feb 6, 2026 | 73.52 | 73.99 | 73.34 | 73.58 | 73.19 | 0.79% | 21,073 |
| Feb 5, 2026 | 72.55 | 73.38 | 72.55 | 73.00 | 72.62 | 0.48% | 32,991 |
| Feb 4, 2026 | 72.00 | 73.00 | 72.00 | 72.65 | 72.27 | 1.52% | 30,317 |
| Feb 3, 2026 | 71.24 | 72.16 | 70.98 | 71.56 | 71.18 | 0.39% | 21,232 |
| Feb 2, 2026 | 70.52 | 71.53 | 70.37 | 71.28 | 70.91 | 1.14% | 24,333 |
| Jan 30, 2026 | 69.42 | 70.50 | 69.42 | 70.48 | 70.11 | 0.66% | 20,139 |
| Jan 29, 2026 | 69.32 | 70.02 | 69.25 | 70.02 | 69.65 | 1.27% | 11,506 |
| Jan 28, 2026 | 69.81 | 69.91 | 69.11 | 69.14 | 68.78 | -1.14% | 16,140 |
| Jan 27, 2026 | 69.96 | 70.02 | 69.69 | 69.94 | 69.57 | -0.06% | 12,739 |
| Jan 26, 2026 | 69.82 | 70.17 | 69.52 | 69.98 | 69.61 | 0.36% | 18,345 |
| Jan 23, 2026 | 70.92 | 70.92 | 69.60 | 69.73 | 69.36 | -2.08% | 11,207 |
| Jan 22, 2026 | 71.20 | 71.76 | 71.10 | 71.21 | 70.84 | 0.21% | 14,375 |
| Jan 21, 2026 | 69.66 | 71.06 | 69.66 | 71.06 | 70.69 | 2.73% | 18,703 |
| Jan 20, 2026 | 69.12 | 69.55 | 69.12 | 69.17 | 68.81 | -1.26% | 24,480 |
| Jan 16, 2026 | 70.26 | 70.26 | 69.88 | 70.05 | 69.68 | -0.41% | 15,265 |
| Jan 15, 2026 | 69.35 | 70.46 | 69.32 | 70.34 | 69.97 | 1.65% | 14,935 |
| Jan 14, 2026 | 68.40 | 69.21 | 68.40 | 69.20 | 68.84 | 1.08% | 11,103 |
| Jan 13, 2026 | 68.76 | 68.76 | 68.23 | 68.46 | 68.10 | -0.17% | 19,285 |
| Jan 12, 2026 | 68.28 | 68.73 | 68.13 | 68.57 | 68.21 | 0.05% | 28,394 |
| Jan 9, 2026 | 68.62 | 68.88 | 68.34 | 68.54 | 68.18 | -0.12% | 61,069 |
| Jan 8, 2026 | 67.18 | 68.85 | 67.18 | 68.62 | 68.26 | 1.99% | 19,966 |
| Jan 7, 2026 | 67.71 | 67.71 | 66.84 | 67.28 | 66.93 | -0.66% | 19,577 |
| Jan 6, 2026 | 66.87 | 67.73 | 66.66 | 67.73 | 67.37 | 1.17% | 26,832 |
| Jan 5, 2026 | 66.41 | 67.37 | 66.41 | 66.95 | 66.60 | 1.09% | 17,459 |
| Jan 2, 2026 | 66.11 | 66.52 | 65.65 | 66.23 | 65.88 | 0.22% | 15,341 |
| Dec 31, 2025 | 66.80 | 66.90 | 66.04 | 66.08 | 65.73 | -0.81% | 19,398 |
| Dec 30, 2025 | 67.11 | 67.11 | 66.62 | 66.62 | 66.27 | -0.63% | 14,845 |
| Dec 29, 2025 | 67.13 | 67.47 | 66.94 | 67.04 | 66.69 | -0.36% | 9,782 |
| Dec 26, 2025 | 67.43 | 67.43 | 67.07 | 67.28 | 66.93 | -0.22% | 5,894 |
| Dec 24, 2025 | 67.18 | 67.43 | 67.16 | 67.43 | 67.08 | -0.52% | 16,010 |
| Dec 23, 2025 | 67.99 | 68.19 | 67.78 | 67.78 | 66.87 | -0.46% | 29,315 |
| Dec 22, 2025 | 67.98 | 68.40 | 67.98 | 68.09 | 67.18 | 0.13% | 11,303 |
| Dec 19, 2025 | 68.79 | 68.80 | 67.86 | 68.00 | 67.09 | -1.41% | 16,318 |
| Dec 18, 2025 | 68.89 | 69.23 | 68.80 | 68.97 | 68.05 | 0.15% | 14,353 |
| Dec 17, 2025 | 68.68 | 69.23 | 68.68 | 68.87 | 67.95 | 0.28% | 15,195 |
| Dec 16, 2025 | 68.79 | 69.01 | 68.42 | 68.68 | 67.76 | -0.28% | 15,396 |
| Dec 15, 2025 | 69.02 | 69.11 | 68.44 | 68.87 | 67.95 | 0.38% | 13,407 |
| Dec 12, 2025 | 68.88 | 68.98 | 68.43 | 68.61 | 67.69 | -0.09% | 10,129 |
| Dec 11, 2025 | 68.10 | 68.93 | 68.10 | 68.67 | 67.75 | 0.87% | 15,354 |
| Dec 10, 2025 | 66.59 | 68.35 | 66.59 | 68.08 | 67.17 | 2.24% | 26,669 |
| Dec 9, 2025 | 66.49 | 67.02 | 66.49 | 66.59 | 65.70 | 0.12% | 10,976 |
| Dec 8, 2025 | 66.81 | 66.98 | 66.47 | 66.51 | 65.62 | -0.40% | 13,306 |
| Dec 5, 2025 | 67.03 | 67.03 | 66.69 | 66.78 | 65.89 | -0.31% | 8,828 |
| Dec 4, 2025 | 67.37 | 67.47 | 66.96 | 66.99 | 66.09 | -0.59% | 14,642 |
| Dec 3, 2025 | 66.83 | 67.48 | 66.83 | 67.39 | 66.49 | 1.10% | 23,633 |