Get the Stockscreener App
86.50
2.48%
2.09
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History
The historical daily chart and data for ProShares S&P MidCap 400 Div Aristocrats ETF stock (REGL), show that the latest closing stock price as of August 22, 2025, is $86.50.
- ProShares S&P MidCap 400 Div Aristocrats ETF all-time high stock price is $89.45, occurred on November 25, 2024.
- The lowest ProShares S&P MidCap 400 Div Aristocrats ETF stock price recorded was $35.51 on January 20, 2016. Since then, ProShares S&P MidCap 400 Div Aristocrats ETF's stock price has risen over 143.59% to $86.50 now.
- The 52-week high stock price for REGL is $89.45, representing a 3.41% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for REGL is $71.58, indicating a -17.25% decrease from the current share price, occurred on April 09, 2025.
- The closing price of ProShares S&P MidCap 400 Div Aristocrats ETF (REGL) stock in the beginning of 2024 was $73.43. The stock closed the year at $71.55, a loss of over -2.56% for the year.
The table below shows more information about REGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $86.83 | $84.70 | $2.13 | 29,593.0 | +2.48% |
| Aug 21, 2025 | $84.64 | $84.10 | $0.54 | 26,876.0 | -0.13% |
| Aug 20, 2025 | $84.99 | $84.32 | $0.67 | 35,528.0 | +0.02% |
| Aug 19, 2025 | $84.75 | $83.82 | $0.93 | 31,412.0 | +0.90% |
| Aug 18, 2025 | $84.13 | $83.60 | $0.53 | 35,198.0 | -0.33% |
| Aug 15, 2025 | $85.14 | $83.98 | $1.16 | 39,423.0 | -1.22% |
| Aug 14, 2025 | $85.17 | $84.56 | $0.6099 | 34,730.0 | -0.63% |
| Aug 13, 2025 | $85.63 | $84.25 | $1.38 | 25,106.0 | +1.83% |
| Aug 12, 2025 | $84.07 | $83.04 | $1.03 | 35,582.0 | +1.64% |
| Aug 11, 2025 | $83.12 | $82.57 | $0.5505 | 23,126.0 | -0.22% |
| Aug 08, 2025 | $83.32 | $82.80 | $0.52 | 26,342.0 | +0.21% |
| Aug 07, 2025 | $83.21 | $82.36 | $0.8501 | 37,853.0 | -0.07% |
| Aug 06, 2025 | $83.12 | $82.63 | $0.488 | 24,327.0 | -0.33% |
| Aug 05, 2025 | $83.25 | $82.56 | $0.69 | 34,962.0 | +0.48% |
| Aug 04, 2025 | $82.65 | $81.96 | $0.69 | 49,130.0 | +1.27% |
| Aug 01, 2025 | $82.13 | $80.80 | $1.33 | 35,656.0 | -1.04% |
| Jul 31, 2025 | $83.10 | $82.35 | $0.7472 | 37,166.0 | -0.54% |
| Jul 30, 2025 | $84.11 | $82.55 | $1.56 | 27,065.0 | -1.50% |
| Jul 29, 2025 | $84.61 | $83.89 | $0.72 | 29,757.0 | +0.57% |
| Jul 28, 2025 | $84.42 | $83.50 | $0.92 | 41,077.0 | -0.66% |
| Jul 25, 2025 | $84.27 | $83.61 | $0.6617 | 20,569.0 | +0.84% |
| Jul 24, 2025 | $84.12 | $83.53 | $0.59 | 37,011.0 | -0.87% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ProShares S&P MidCap 400 Div Aristocrats ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ProShares S&P MidCap 400 Div Aristocrats ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $86.83 | $80.80 | $6.03 | 554,437.0 | +4.89% |
| Jul, 2025 | $84.61 | $81.09 | $3.52 | 891,562.0 | +1.14% |
| Jun, 2025 | $82.23 | $79.89 | $2.34 | 820,227.0 | +0.60% |
| May, 2025 | $82.75 | $77.87 | $4.88 | 1,102,827.0 | +3.22% |
| Apr, 2025 | $81.64 | $71.58 | $10.06 | 3,416,069.0 | -2.64% |
| Mar, 2025 | $84.01 | $78.29 | $5.72 | 1,003,252.0 | -3.19% |
| Feb, 2025 | $83.31 | $80.67 | $2.64 | 805,345.0 | +0.80% |
| Jan, 2025 | $83.74 | $77.67 | $6.07 | 949,608.0 | +2.47% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $88.32 | $79.81 | $8.51 | 1,116,912.0 | -8.96% |
| Nov, 2024 | $89.45 | $80.05 | $9.40 | 959,257.0 | +9.75% |
| Oct, 2024 | $83.76 | $79.87 | $3.89 | 873,787.0 | -1.50% |
| Sep, 2024 | $82.57 | $77.49 | $5.08 | 588,367.0 | +1.05% |
| Aug, 2024 | $81.16 | $75.61 | $5.55 | 1,012,047.0 | +0.38% |
| Jul, 2024 | $81.61 | $72.39 | $9.22 | 1,056,857.0 | +9.52% |
| Jun, 2024 | $76.06 | $72.74 | $3.32 | 809,155.0 | -2.81% |
| May, 2024 | $78.34 | $73.41 | $4.93 | 977,596.0 | +0.50% |
| Apr, 2024 | $78.67 | $73.68 | $4.99 | 1,175,483.0 | -4.07% |
| Mar, 2024 | $78.70 | $73.81 | $4.89 | 1,134,911.0 | +5.45% |
| Feb, 2024 | $74.87 | $71.20 | $3.67 | 1,177,673.0 | +3.75% |
| Jan, 2024 | $74.21 | $70.71 | $3.50 | 1,770,325.0 | -2.39% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.92 | $68.92 | $6.00 | 1,259,455.0 | +6.28% |
| Nov, 2023 | $69.34 | $64.37 | $4.97 | 1,581,223.0 | +7.10% |
| Oct, 2023 | $68.15 | $63.51 | $4.64 | 2,343,303.0 | -3.16% |
| Sep, 2023 | $70.55 | $66.20 | $4.35 | 1,331,312.0 | -4.32% |
| Aug, 2023 | $73.08 | $68.26 | $4.82 | 1,587,326.0 | -4.07% |
| Jul, 2023 | $73.64 | $68.69 | $4.95 | 1,548,777.0 | +3.47% |
| Jun, 2023 | $71.55 | $66.50 | $5.05 | 1,915,852.0 | +5.10% |
| May, 2023 | $70.99 | $66.61 | $4.38 | 1,886,769.0 | -4.97% |
| Apr, 2023 | $71.10 | $68.33 | $2.77 | 2,058,841.0 | -0.55% |
| Mar, 2023 | $74.70 | $66.77 | $7.93 | 2,169,055.0 | -4.82% |
| Feb, 2023 | $76.47 | $73.23 | $3.24 | 1,707,354.0 | -0.54% |
| Jan, 2023 | $74.77 | $71.11 | $3.66 | 2,121,689.0 | +4.44% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):