Get the Stockscreener App
67.05
1.18%
-0.80
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 July 11, 2025, is $67.05.
- ProShares Russell 2000 Div Growers ETF all-time high stock price is $76.90, occurred on November 25, 2024.
- 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 80.19% to $67.05 now.
- The 52-week high stock price for SMDV is $76.90, representing a 14.69% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMDV is $57.98, indicating a -13.53% decrease from the current share price, occurred on April 09, 2025.
- The closing price of ProShares Russell 2000 Div Growers ETF (SMDV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $67.43 | $66.98 | $0.45 | 15,777.0 | -1.18% |
| Jul 10, 2025 | $68.23 | $67.24 | $0.9873 | 15,194.0 | +0.73% |
| Jul 09, 2025 | $67.50 | $66.83 | $0.665 | 15,462.0 | +0.30% |
| Jul 08, 2025 | $67.66 | $66.76 | $0.8955 | 29,236.0 | +0.60% |
| Jul 07, 2025 | $67.87 | $66.72 | $1.15 | 24,391.0 | -1.49% |
| Jul 03, 2025 | $67.92 | $67.41 | $0.5099 | 21,751.0 | +0.56% |
| Jul 02, 2025 | $67.41 | $66.57 | $0.84 | 17,060.0 | +1.16% |
| Jul 01, 2025 | $67.39 | $64.95 | $2.44 | 44,083.0 | +2.40% |
| Jun 30, 2025 | $65.44 | $64.87 | $0.5625 | 18,114.0 | -0.43% |
| Jun 27, 2025 | $65.79 | $65.08 | $0.71 | 17,018.0 | -0.12% |
| Jun 26, 2025 | $65.42 | $64.50 | $0.915 | 12,910.0 | +1.69% |
| Jun 25, 2025 | $65.10 | $64.29 | $0.81 | 15,506.0 | -1.79% |
| Jun 24, 2025 | $65.77 | $65.31 | $0.465 | 35,934.0 | +0.72% |
| Jun 23, 2025 | $65.03 | $63.53 | $1.50 | 33,873.0 | +2.54% |
| Jun 20, 2025 | $64.06 | $63.40 | $0.6599 | 19,448.0 | -0.31% |
| Jun 18, 2025 | $64.07 | $63.36 | $0.71 | 17,738.0 | +0.18% |
| Jun 17, 2025 | $63.89 | $63.47 | $0.427 | 25,527.0 | -0.66% |
| Jun 16, 2025 | $64.56 | $63.90 | $0.6553 | 12,403.0 | +0.14% |
| Jun 13, 2025 | $64.58 | $63.79 | $0.785 | 23,082.0 | -1.94% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $68.23 | $64.95 | $3.28 | 198,731.0 | +3.06% |
| 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% |
ProShares Russell 2000 Div Growers ETF Stock (SMDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.43 | $58.12 | $8.31 | 1,565,227.0 | +11.26% |
| Nov, 2023 | $59.78 | $53.85 | $5.93 | 1,368,116.0 | +7.78% |
| Oct, 2023 | $57.36 | $53.09 | $4.27 | 1,310,519.0 | -4.19% |
| Sep, 2023 | $61.29 | $56.16 | $5.13 | 1,290,794.0 | -6.37% |
| Aug, 2023 | $62.99 | $59.08 | $3.91 | 1,053,535.0 | -2.95% |
| Jul, 2023 | $62.83 | $57.37 | $5.46 | 800,847.0 | +5.29% |
| Jun, 2023 | $61.84 | $56.41 | $5.43 | 831,388.0 | +4.21% |
| May, 2023 | $59.56 | $56.35 | $3.21 | 1,000,394.0 | -3.78% |
| Apr, 2023 | $61.34 | $57.65 | $3.69 | 687,404.0 | -3.37% |
| Mar, 2023 | $65.40 | $58.14 | $7.26 | 1,159,781.0 | -5.66% |
| Feb, 2023 | $66.96 | $64.09 | $2.86 | 989,541.0 | -0.29% |
| Jan, 2023 | $64.91 | $61.12 | $3.79 | 945,613.0 | +5.74% |
0.64%
Cap:
|
Volume (24h):