Get the Stockscreener App
78.16
0.72%
-0.60
ProShares Russell 2000 Div Growers ETF Stock (SMDV) Price History
The historical daily chart and data for ProShares Russell 2000 Div Growers ETF stock (SMDV), show that the latest closing stock price as of August 17, 2026, is $78.16.
- ProShares Russell 2000 Div Growers ETF all-time high stock price is $79.56, occurred on August 06, 2026.
- The lowest ProShares Russell 2000 Div Growers ETF stock price recorded was $37.21 on January 20, 2016. Since then, ProShares Russell 2000 Div Growers ETF's stock price has risen over 110.05% to $78.16 now.
- The 52-week high stock price for SMDV is $79.56, representing a 1.79% increase from the current share price, occurred on August 06, 2026.
- The 52-week low stock price for SMDV is $63.86, indicating a -18.29% decrease from the current share price, occurred on November 19, 2025.
- The closing price of ProShares Russell 2000 Div Growers ETF (SMDV) stock in the beginning of 2025 was $67.10. The stock closed the year at $61.37, a loss of over -8.54% for the year.
The table below shows more information about SMDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $78.54 | $78.09 | $0.4549 | 79,362.0 | -0.74% |
| Aug 14, 2026 | $78.87 | $78.37 | $0.50 | 76,824.0 | +0.22% |
| Aug 13, 2026 | $79.08 | $78.50 | $0.58 | 122,010.0 | +0.20% |
| Aug 12, 2026 | $78.58 | $77.90 | $0.68 | 169,719.0 | +0.20% |
| Aug 11, 2026 | $78.54 | $78.00 | $0.539 | 300,884.0 | +0.41% |
| Aug 10, 2026 | $78.61 | $77.76 | $0.85 | 554,784.0 | -1.05% |
| Aug 07, 2026 | $79.03 | $78.43 | $0.60 | 55,514.0 | +0.13% |
| Aug 06, 2026 | $79.56 | $78.55 | $1.01 | 93,079.0 | -0.56% |
| Aug 05, 2026 | $79.33 | $78.89 | $0.44 | 44,176.0 | +0.05% |
| Aug 04, 2026 | $79.26 | $78.02 | $1.24 | 42,114.0 | +1.06% |
| Aug 03, 2026 | $78.66 | $77.74 | $0.92 | 30,149.0 | +1.35% |
| Jul 31, 2026 | $77.50 | $76.76 | $0.7368 | 38,587.0 | -0.18% |
| Jul 30, 2026 | $78.11 | $77.07 | $1.04 | 60,191.0 | -0.67% |
| Jul 29, 2026 | $78.76 | $77.75 | $1.01 | 108,760.0 | -1.21% |
| Jul 28, 2026 | $79.38 | $78.31 | $1.07 | 81,057.0 | +1.17% |
| Jul 27, 2026 | $78.50 | $77.66 | $0.84 | 71,150.0 | +0.26% |
| Jul 24, 2026 | $78.10 | $77.33 | $0.77 | 61,158.0 | +0.80% |
| Jul 23, 2026 | $77.16 | $76.64 | $0.525 | 43,183.0 | -0.55% |
| Jul 22, 2026 | $77.89 | $77.31 | $0.58 | 24,600.0 | -0.13% |
| Jul 21, 2026 | $77.74 | $77.11 | $0.63 | 78,384.0 | +0.00% |
| Jul 20, 2026 | $78.30 | $77.54 | $0.76 | 24,912.0 | -0.75% |
ProShares Russell 2000 Div Growers ETF Stock (SMDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ProShares Russell 2000 Div Growers ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ProShares Russell 2000 Div Growers ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ProShares Russell 2000 Div Growers ETF Stock (SMDV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $79.56 | $77.74 | $1.82 | 1,568,615.0 | +1.25% |
| Jul, 2026 | $79.42 | $75.26 | $4.16 | 1,716,477.0 | +0.23% |
| Jun, 2026 | $77.75 | $71.26 | $6.49 | 720,584.0 | +6.13% |
| May, 2026 | $73.61 | $70.26 | $3.35 | 407,952.0 | -0.34% |
| Apr, 2026 | $73.75 | $68.49 | $5.26 | 306,907.0 | +5.87% |
| Mar, 2026 | $72.62 | $66.51 | $6.11 | 560,970.0 | -4.25% |
| Feb, 2026 | $74.43 | $70.37 | $4.06 | 349,298.0 | +1.94% |
| Jan, 2026 | $71.76 | $65.65 | $6.11 | 396,699.0 | +6.66% |
ProShares Russell 2000 Div Growers ETF Stock (SMDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $69.23 | $66.37 | $2.86 | 327,214.0 | -0.38% |
| Nov, 2025 | $67.46 | $63.86 | $3.60 | 495,818.0 | +2.74% |
| Oct, 2025 | $67.39 | $64.34 | $3.05 | 505,208.0 | -2.33% |
| Sep, 2025 | $69.45 | $65.98 | $3.47 | 432,135.0 | -2.53% |
| Aug, 2025 | $69.19 | $63.50 | $5.69 | 327,087.0 | +5.63% |
| Jul, 2025 | $68.23 | $64.69 | $3.54 | 409,511.0 | -0.52% |
| Jun, 2025 | $65.97 | $63.36 | $2.61 | 398,365.0 | +1.17% |
| May, 2025 | $66.10 | $62.54 | $3.56 | 567,479.0 | +1.98% |
| Apr, 2025 | $66.22 | $57.98 | $8.24 | 899,893.0 | -3.86% |
| Mar, 2025 | $69.21 | $65.02 | $4.19 | 626,487.0 | -4.68% |
| Feb, 2025 | $70.26 | $67.21 | $3.05 | 468,675.0 | +0.01% |
| Jan, 2025 | $69.52 | $64.15 | $5.37 | 595,400.0 | +1.67% |
ProShares Russell 2000 Div Growers ETF Stock (SMDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.12 | $66.98 | $8.14 | 596,802.0 | -9.73% |
| Nov, 2024 | $76.90 | $67.95 | $8.95 | 770,359.0 | +9.99% |
| Oct, 2024 | $70.82 | $67.15 | $3.67 | 499,267.0 | -1.69% |
| Sep, 2024 | $70.94 | $65.27 | $5.67 | 656,748.0 | -0.88% |
| Aug, 2024 | $71.16 | $64.59 | $6.57 | 1,659,735.0 | -1.49% |
| Jul, 2024 | $72.20 | $60.89 | $11.31 | 1,796,008.0 | +14.17% |
| Jun, 2024 | $64.00 | $60.30 | $3.70 | 2,702,847.0 | -2.26% |
| May, 2024 | $65.58 | $60.94 | $4.64 | 1,106,504.0 | +4.42% |
| Apr, 2024 | $64.20 | $59.13 | $5.07 | 1,489,944.0 | -4.91% |
| Mar, 2024 | $64.32 | $60.69 | $3.63 | 1,596,327.0 | +3.12% |
| Feb, 2024 | $63.40 | $59.85 | $3.55 | 1,830,808.0 | +0.66% |
| Jan, 2024 | $65.41 | $60.67 | $4.74 | 1,991,125.0 | -5.14% |
0.40%
0.06%
Cap:
|
Volume (24h):