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 (%)
Dec 31, 2019 55.16 55.42 55.14 55.21 27,420 +0.06(+0.10%)
Dec 30, 2019 55.15 55.22 54.80 55.15 58,744 +0.05(+0.09%)
Dec 27, 2019 55.29 55.29 54.84 55.10 56,073 -0.02(-0.03%)
Dec 26, 2019 55.25 55.25 54.99 55.12 25,095 -0.01(-0.02%)
Dec 24, 2019 55.23 55.23 55.03 55.13 20,369 -0.04(-0.06%)
Dec 23, 2019 55.86 55.86 55.01 55.17 38,312 -0.46(-0.83%)
Dec 20, 2019 55.49 55.73 55.49 55.63 51,035 +0.22(+0.40%)
Dec 19, 2019 55.37 55.44 55.17 55.41 46,403 +0.20(+0.35%)
Dec 18, 2019 55.22 55.23 54.84 55.21 49,122 +0.20(+0.37%)
Dec 17, 2019 54.75 55.01 54.74 55.01 47,740 +0.23(+0.42%)
Dec 16, 2019 54.86 55.04 54.66 54.78 46,178 +0.33(+0.60%)
Dec 13, 2019 54.64 54.76 54.27 54.45 50,471 -0.32(-0.58%)
Dec 12, 2019 54.67 55.08 54.51 54.77 48,111 +0.26(+0.47%)
Dec 11, 2019 54.42 54.55 54.22 54.51 21,454 +0.23(+0.43%)
Dec 10, 2019 54.36 54.36 54.13 54.28 53,929 +0.02(+0.03%)
Dec 09, 2019 54.59 54.59 54.23 54.26 78,851 -0.25(-0.46%)
Dec 06, 2019 54.36 54.84 54.36 54.51 36,276 +0.48(+0.89%)
Dec 05, 2019 54.05 54.08 53.83 54.03 54,940 +0.14(+0.26%)
Dec 04, 2019 53.73 54.21 53.73 53.89 50,088 +0.35(+0.65%)
Dec 03, 2019 53.24 53.54 53.14 53.54 39,750 -0.01(-0.02%)
Dec 02, 2019 54.09 54.09 53.50 53.55 55,094 -0.36(-0.66%)
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%)
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.