Russell 2000 Dividend Growers ETF (NY: SMDV )

63.13 USD +0.71 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 62.72 63.27 62.14 63.13 179,698 +0.71(+1.14%)
Aug 02, 2021 62.89 63.80 62.42 62.42 19,228 -0.41(-0.65%)
Jul 30, 2021 62.97 63.50 62.72 62.83 16,294 -0.28(-0.44%)
Jul 29, 2021 63.11 63.45 63.03 63.11 28,866 +0.51(+0.81%)
Jul 28, 2021 62.40 62.92 61.83 62.60 60,477 +0.46(+0.74%)
Jul 27, 2021 61.97 62.35 61.56 62.14 39,919 -0.13(-0.21%)
Jul 26, 2021 61.86 62.47 61.86 62.27 23,071 +0.50(+0.81%)
Jul 23, 2021 61.30 61.86 61.10 61.77 38,020 +0.81(+1.33%)
Jul 22, 2021 61.97 61.97 60.92 60.96 42,657 -1.16(-1.87%)
Jul 21, 2021 62.46 62.90 62.12 62.12 709,137 +0.05(+0.08%)
Jul 20, 2021 60.98 62.69 60.98 62.07 42,017 +1.25(+2.06%)
Jul 19, 2021 61.08 61.54 60.38 60.82 84,894 -1.30(-2.09%)
Jul 16, 2021 63.08 63.17 62.04 62.12 49,006 -0.55(-0.88%)
Jul 15, 2021 62.02 62.75 61.95 62.67 80,524 +0.28(+0.45%)
Jul 14, 2021 62.63 62.99 62.22 62.39 31,566 -0.12(-0.19%)
Jul 13, 2021 63.24 63.24 62.51 62.51 53,409 -0.90(-1.42%)
Jul 12, 2021 62.93 63.41 62.61 63.41 36,888 +0.29(+0.46%)
Jul 09, 2021 62.63 63.20 62.62 63.12 43,255 +1.27(+2.05%)
Jul 08, 2021 61.80 62.44 61.55 61.85 51,578 -0.81(-1.29%)
Jul 07, 2021 62.26 62.92 62.17 62.66 130,132 +0.12(+0.19%)
Jul 06, 2021 63.16 63.31 61.85 62.54 84,352 -0.94(-1.48%)
Jul 02, 2021 64.02 64.05 63.48 63.48 30,679 -0.63(-0.99%)
Jul 01, 2021 63.89 64.35 63.79 64.11 22,027 +0.45(+0.71%)
Jun 30, 2021 63.33 63.77 63.05 63.66 38,670 +0.19(+0.30%)
Jun 29, 2021 64.12 64.14 63.44 63.47 38,407 -0.37(-0.58%)
Jun 28, 2021 64.80 64.80 63.44 63.84 32,465 -1.02(-1.57%)
Jun 25, 2021 64.83 65.11 64.67 64.86 39,794 +0.21(+0.32%)
Jun 24, 2021 64.36 64.68 63.90 64.65 15,194 +0.62(+0.98%)
Jun 23, 2021 64.38 64.46 64.01 64.03 23,472 -0.41(-0.64%)
Jun 22, 2021 64.61 64.61 64.08 64.44 18,402 -0.62(-0.95%)
Jun 21, 2021 63.82 65.16 63.82 65.06 24,508 +1.55(+2.44%)
Jun 18, 2021 65.02 65.18 63.50 63.51 34,247 -2.17(-3.31%)
Jun 17, 2021 67.20 67.20 65.61 65.68 45,205 -1.47(-2.18%)
Jun 16, 2021 67.16 67.29 66.86 67.15 26,261 -0.26(-0.39%)
Jun 15, 2021 67.06 67.56 66.92 67.41 35,212 +0.41(+0.61%)
Jun 14, 2021 67.55 67.55 66.74 67.00 23,316 -0.40(-0.59%)
Jun 11, 2021 67.25 67.46 67.03 67.40 35,349 +0.42(+0.63%)
Jun 10, 2021 67.93 67.93 66.98 66.98 22,103 -0.64(-0.95%)
Jun 09, 2021 68.04 68.04 67.49 67.62 49,893 -0.36(-0.53%)
Jun 08, 2021 67.66 68.11 67.40 67.98 43,372 +0.40(+0.59%)
Jun 07, 2021 67.41 67.60 67.25 67.58 25,724 +0.17(+0.25%)
Jun 04, 2021 67.38 67.46 67.14 67.41 31,184 +0.06(+0.08%)
Jun 03, 2021 67.31 67.39 66.88 67.35 23,290 -0.29(-0.42%)
Jun 02, 2021 67.88 67.88 67.42 67.64 53,492 -0.16(-0.24%)
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.