ProShares Russell 2000 Dividend Growers ETF (NY:SMDV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	67.03	67.03	66.69	66.78	8,828	-0.21(-0.31%)
Dec 04, 2025	67.37	67.47	66.96	66.99	14,642	-0.40(-0.59%)
Dec 03, 2025	66.83	67.48	66.83	67.39	23,667	+0.73(+1.10%)
Dec 02, 2025	66.92	66.98	66.54	66.66	21,253	-0.17(-0.25%)
Dec 01, 2025	66.37	67.10	66.37	66.83	20,797	-0.04(-0.06%)
Nov 28, 2025	66.89	66.89	66.71	66.87	3,808	-0.19(-0.28%)
Nov 26, 2025	67.05	67.46	67.00	67.06	13,358	+0.02(+0.03%)
Nov 25, 2025	65.82	67.26	65.82	67.04	73,983	+1.53(+2.34%)
Nov 24, 2025	65.61	65.70	65.27	65.51	18,206	-0.18(-0.27%)
Nov 21, 2025	64.18	66.00	64.18	65.69	20,522	+1.68(+2.62%)
Nov 20, 2025	64.53	64.89	64.01	64.01	26,019	-0.12(-0.19%)
Nov 19, 2025	64.31	64.40	63.86	64.13	26,872	-0.16(-0.25%)
Nov 18, 2025	63.89	64.48	63.89	64.29	29,975	+0.15(+0.24%)
Nov 17, 2025	65.28	65.38	64.14	64.14	88,735	-1.24(-1.90%)
Nov 14, 2025	65.17	65.38	64.80	65.38	27,764	-0.16(-0.25%)
Nov 13, 2025	65.84	66.11	65.45	65.54	17,366	-0.42(-0.64%)
Nov 12, 2025	66.08	66.57	65.96	65.96	17,048	-0.14(-0.20%)
Nov 11, 2025	65.86	66.13	65.79	66.10	13,418	+0.33(+0.50%)
Nov 10, 2025	65.91	66.00	65.38	65.77	19,586	+0.24(+0.37%)
Nov 07, 2025	64.87	65.57	64.87	65.53	24,449	+0.48(+0.74%)
Nov 06, 2025	65.61	65.72	65.01	65.05	19,900	-0.87(-1.32%)
Nov 05, 2025	65.39	66.05	65.33	65.92	23,632	+0.76(+1.17%)
Nov 04, 2025	64.77	65.29	64.77	65.16	18,488	-0.04(-0.07%)
Nov 03, 2025	64.93	65.20	64.28	65.20	12,690	+0.11(+0.17%)
Oct 31, 2025	65.00	65.16	64.38	65.09	27,837	+0.10(+0.15%)
Oct 30, 2025	64.98	65.67	64.89	64.99	28,122	-0.27(-0.41%)
Oct 29, 2025	66.39	66.52	65.04	65.26	16,274	-1.33(-2.00%)
Oct 28, 2025	66.81	66.81	66.17	66.59	19,405	-0.30(-0.45%)
Oct 27, 2025	67.39	67.39	66.80	66.89	14,577	-0.20(-0.29%)
Oct 24, 2025	67.34	67.34	67.01	67.09	12,740	+0.41(+0.61%)
Oct 23, 2025	66.89	66.89	66.25	66.68	18,017	-0.06(-0.09%)
Oct 22, 2025	66.71	67.26	66.63	66.74	28,260	-0.07(-0.10%)
Oct 21, 2025	66.63	66.93	66.63	66.81	20,941	-0.02(-0.03%)
Oct 20, 2025	66.15	66.83	66.15	66.83	11,833	+0.99(+1.50%)
Oct 17, 2025	65.59	65.87	65.59	65.84	6,158	+0.32(+0.49%)
Oct 16, 2025	66.58	66.58	65.37	65.52	34,188	-1.03(-1.55%)
Oct 15, 2025	66.76	67.12	66.27	66.55	30,691	+0.15(+0.23%)
Oct 14, 2025	64.57	66.49	64.57	66.40	15,200	+1.32(+2.03%)
Oct 13, 2025	65.11	65.11	64.61	65.08	31,042	+0.73(+1.14%)
Oct 10, 2025	65.91	66.02	64.34	64.34	35,836	-1.39(-2.11%)
Oct 09, 2025	66.28	66.35	65.60	65.73	17,496	-0.66(-0.99%)
Oct 08, 2025	66.37	66.48		66.39	36,528	+0.17(+0.25%)
Oct 07, 2025	66.67	66.78	66.14	66.22	15,035	-0.44(-0.65%)
Oct 06, 2025	66.96	67.20	66.50	66.66	10,665	-0.06(-0.09%)
Oct 03, 2025	66.41	67.32	66.40	66.72	11,437	+0.39(+0.59%)
Oct 02, 2025	66.38	66.48	65.95	66.33	33,995	-0.05(-0.07%)