Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Russell 2000 Dividend Growers ETF (NY: SMDV )

68.09 -0.86 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 54.23 54.23 53.91 53.91 13,406 -0.43(-0.80%)
Nov 27, 2019 54.16 54.37 54.11 54.34 37,966 +0.24(+0.44%)
Nov 26, 2019 54.16 54.30 54.00 54.10 53,406 +0.03(+0.05%)
Nov 25, 2019 53.36 54.19 53.36 54.07 225,406 +0.87(+1.64%)
Nov 22, 2019 53.30 53.36 52.98 53.20 43,261 +0.10(+0.18%)
Nov 21, 2019 53.44 53.44 52.87 53.11 27,333 -0.31(-0.58%)
Nov 20, 2019 53.36 53.68 53.12 53.42 28,943 -0.15(-0.28%)
Nov 19, 2019 53.39 53.69 53.22 53.57 49,873 +0.39(+0.73%)
Nov 18, 2019 53.17 53.34 53.12 53.18 63,572 -0.12(-0.22%)
Nov 15, 2019 53.60 53.60 53.19 53.30 38,867 -0.05(-0.10%)
Nov 14, 2019 53.15 53.62 53.15 53.36 44,815 +0.15(+0.28%)
Nov 13, 2019 53.19 53.30 53.01 53.20 37,826 -0.20(-0.38%)
Nov 12, 2019 53.41 53.58 53.31 53.41 39,014 -0.03(-0.05%)
Nov 11, 2019 53.45 53.50 53.32 53.44 32,034 -0.25(-0.46%)
Nov 08, 2019 53.89 53.99 53.56 53.68 69,623 -0.39(-0.72%)
Nov 07, 2019 54.51 54.66 53.88 54.07 55,135 -0.20(-0.36%)
Nov 06, 2019 54.46 54.53 54.15 54.27 48,957 -0.20(-0.37%)
Nov 05, 2019 54.78 54.92 54.42 54.47 120,059 -0.24(-0.44%)
Nov 04, 2019 54.98 55.22 54.54 54.71 61,852 +0.04(+0.08%)
Nov 01, 2019 54.57 54.68 54.50 54.67 33,685 +0.51(+0.93%)
Oct 31, 2019 54.44 54.44 53.74 54.16 55,147 -0.44(-0.81%)
Oct 30, 2019 54.56 54.72 54.24 54.61 33,006 +0.11(+0.20%)
Oct 29, 2019 54.03 54.53 54.00 54.50 31,069 +0.40(+0.74%)
Oct 28, 2019 53.71 54.22 53.71 54.10 44,103 +0.43(+0.79%)
Oct 25, 2019 53.60 53.83 53.52 53.67 32,671 +0.06(+0.12%)
Oct 24, 2019 53.83 53.85 53.40 53.61 69,000 -0.04(-0.07%)
Oct 23, 2019 53.59 53.67 53.45 53.65 44,802 +0.11(+0.21%)
Oct 22, 2019 53.59 53.75 53.26 53.54 152,969 +0.11(+0.20%)
Oct 21, 2019 53.42 53.64 53.30 53.44 40,683 +0.40(+0.75%)
Oct 18, 2019 52.72 53.07 52.66 53.04 66,694 +0.15(+0.28%)
Oct 17, 2019 52.36 52.93 52.29 52.89 44,496 +0.66(+1.27%)
Oct 16, 2019 52.28 52.43 52.09 52.23 41,120 +0.05(+0.10%)
Oct 15, 2019 52.31 52.49 52.07 52.17 57,368 +0.11(+0.20%)
Oct 14, 2019 52.16 52.16 51.99 52.07 18,935 -0.14(-0.27%)
Oct 11, 2019 51.83 52.80 51.72 52.21 44,951 +0.84(+1.64%)
Oct 10, 2019 51.20 51.56 51.20 51.37 28,900 +0.20(+0.40%)
Oct 09, 2019 51.16 51.31 50.86 51.16 46,983 +0.26(+0.51%)
Oct 08, 2019 51.36 51.49 50.89 50.91 33,239 -0.83(-1.60%)
Oct 07, 2019 51.60 51.95 51.52 51.73 32,732 -0.02(-0.03%)
Oct 04, 2019 51.37 51.76 51.17 51.75 21,405 +0.51(+0.99%)
Oct 03, 2019 51.33 51.33 50.76 51.24 50,769 -0.11(-0.21%)
Oct 02, 2019 51.77 51.88 50.99 51.35 85,555 -0.59(-1.13%)
Oct 01, 2019 52.84 53.08 51.83 51.94 105,556 -0.75(-1.43%)
Sep 30, 2019 52.61 52.95 52.61 52.69 94,709 +0.11(+0.20%)
Sep 27, 2019 52.76 52.97 52.45 52.58 41,796 -0.12(-0.24%)
Sep 26, 2019 52.94 52.97 52.58 52.71 43,892 -0.32(-0.60%)
Sep 25, 2019 52.35 53.09 52.35 53.03 32,514 +0.71(+1.36%)
Sep 24, 2019 52.85 52.91 52.19 52.32 40,669 -0.43(-0.82%)
Sep 23, 2019 52.62 52.95 52.62 52.75 51,909 +0.00(+0.00%)
Sep 20, 2019 53.02 53.15 52.65 52.75 34,875 -0.17(-0.32%)
Sep 19, 2019 53.20 53.46 52.86 52.92 53,975 -0.16(-0.30%)
Sep 18, 2019 53.29 53.56 52.77 53.08 60,047 -0.25(-0.46%)
Sep 17, 2019 53.47 53.51 53.20 53.32 37,283 -0.14(-0.26%)
Sep 16, 2019 53.49 53.67 53.22 53.47 36,227 -0.19(-0.35%)
Sep 13, 2019 53.68 53.88 53.57 53.65 26,835 +0.11(+0.20%)
Sep 12, 2019 53.54 53.66 53.11 53.55 54,047 +0.24(+0.45%)
Sep 11, 2019 52.32 53.31 52.19 53.31 34,920 +1.19(+2.29%)
Sep 10, 2019 51.45 52.17 51.31 52.11 44,227 +0.64(+1.25%)
Sep 09, 2019 51.14 51.48 50.99 51.47 37,514 +0.33(+0.64%)
Sep 06, 2019 51.39 51.43 51.13 51.14 81,300 -0.06(-0.13%)
Sep 05, 2019 51.15 51.68 51.00 51.21 69,631 +0.36(+0.70%)
Sep 04, 2019 50.90 51.00 50.67 50.85 76,016 +0.29(+0.58%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.