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 (%)
Aug 30, 2024 69.15 69.44 68.57 69.44 24,680 +0.51(+0.74%)
Aug 29, 2024 69.11 69.47 68.55 68.93 33,843 +0.21(+0.30%)
Aug 28, 2024 68.35 69.22 68.21 68.72 27,849 +0.13(+0.19%)
Aug 27, 2024 68.71 68.81 68.43 68.59 25,760 -0.51(-0.73%)
Aug 26, 2024 69.56 69.82 69.10 69.10 38,661 -0.03(-0.04%)
Aug 23, 2024 67.39 69.66 67.39 69.13 108,813 +2.06(+3.07%)
Aug 22, 2024 67.29 67.50 66.94 67.06 87,115 -0.27(-0.41%)
Aug 21, 2024 67.08 67.39 66.79 67.34 47,990 +0.57(+0.85%)
Aug 20, 2024 67.44 67.44 66.75 66.77 77,282 -0.79(-1.16%)
Aug 19, 2024 67.11 67.61 67.02 67.56 56,422 +0.49(+0.73%)
Aug 16, 2024 66.44 67.38 66.44 67.07 98,011 +0.41(+0.61%)
Aug 15, 2024 66.40 67.16 66.29 66.66 110,035 +1.22(+1.87%)
Aug 14, 2024 65.79 65.79 65.07 65.44 51,627 -0.17(-0.26%)
Aug 13, 2024 65.16 65.68 64.70 65.61 46,536 +0.86(+1.34%)
Aug 12, 2024 65.70 65.70 64.55 64.74 44,402 -0.78(-1.18%)
Aug 09, 2024 65.93 65.93 65.10 65.52 49,421 -0.26(-0.39%)
Aug 08, 2024 65.51 65.78 65.17 65.78 61,751 +0.86(+1.33%)
Aug 07, 2024 66.36 66.36 64.81 64.91 105,024 -0.70(-1.06%)
Aug 06, 2024 65.34 66.21 64.85 65.61 85,872 +0.44(+0.67%)
Aug 05, 2024 65.56 65.77 64.19 65.17 211,748 -2.27(-3.36%)
Aug 02, 2024 67.00 67.78 66.71 67.44 157,251 -1.29(-1.88%)
Aug 01, 2024 70.32 70.72 68.30 68.73 120,037 -1.76(-2.50%)
Jul 31, 2024 71.05 71.75 70.16 70.49 125,076 -0.14(-0.20%)
Jul 30, 2024 70.37 70.73 69.95 70.63 91,986 +0.65(+0.93%)
Jul 29, 2024 70.83 70.98 69.86 69.98 88,584 -0.85(-1.20%)
Jul 26, 2024 70.65 70.95 70.05 70.83 123,281 +0.85(+1.22%)
Jul 25, 2024 68.73 70.68 68.73 69.97 83,626 +1.42(+2.07%)
Jul 24, 2024 68.75 69.81 68.53 68.55 82,553 -0.73(-1.05%)
Jul 23, 2024 68.29 69.63 68.08 69.28 81,448 +0.76(+1.10%)
Jul 22, 2024 67.60 68.60 66.87 68.52 92,302 +1.06(+1.58%)
Jul 19, 2024 67.78 68.09 67.27 67.46 90,936 -0.23(-0.34%)
Jul 18, 2024 68.41 69.23 67.49 67.69 67,695 -0.95(-1.39%)
Jul 17, 2024 67.47 69.19 67.47 68.64 70,611 +0.53(+0.78%)
Jul 16, 2024 66.06 68.14 66.06 68.11 148,529 +2.53(+3.86%)
Jul 15, 2024 64.80 66.08 64.80 65.58 95,770 +1.12(+1.74%)
Jul 12, 2024 64.46 65.18 64.42 64.46 95,733 +0.39(+0.60%)
Jul 11, 2024 62.64 64.11 62.64 64.07 102,719 +2.36(+3.82%)
Jul 10, 2024 60.94 61.71 60.94 61.71 45,532 +0.85(+1.40%)
Jul 09, 2024 60.94 61.07 60.51 60.86 65,376 +0.00(+0.00%)
Jul 08, 2024 60.94 61.42 60.86 60.86 67,608 +0.20(+0.33%)
Jul 05, 2024 60.84 60.97 60.59 60.66 19,200 -0.42(-0.68%)
Jul 03, 2024 61.57 61.58 61.04 61.08 60,750 -0.35(-0.57%)
Jul 02, 2024 61.07 61.52 61.07 61.42 62,395 +0.47(+0.77%)
Jul 01, 2024 61.68 61.91 60.88 60.96 45,894 -0.78(-1.26%)
Jun 28, 2024 61.41 62.00 61.41 61.74 56,601 +0.59(+0.97%)
Jun 27, 2024 60.73 61.15 60.60 61.15 39,757 +0.63(+1.03%)
Jun 26, 2024 60.03 60.58 59.92 60.52 39,749 +0.08(+0.13%)
Jun 25, 2024 61.15 61.15 60.32 60.44 64,321 -0.70(-1.14%)
Jun 24, 2024 60.63 61.45 60.63 61.14 13,953 +0.56(+0.93%)
Jun 21, 2024 60.78 60.78 60.34 60.58 64,725 +0.01(+0.02%)
Jun 20, 2024 60.69 61.02 60.38 60.57 87,558 -0.14(-0.23%)
Jun 18, 2024 60.51 60.98 60.51 60.71 37,863 +0.07(+0.11%)
Jun 17, 2024 59.88 60.67 59.79 60.64 56,424 +0.51(+0.85%)
Jun 14, 2024 60.34 60.38 59.77 60.13 36,112 -0.73(-1.20%)
Jun 13, 2024 61.35 61.37 60.41 60.86 64,564 -0.47(-0.77%)
Jun 12, 2024 61.76 62.35 61.22 61.33 167,399 +0.88(+1.45%)
Jun 11, 2024 60.17 60.50 59.90 60.45 38,502 -0.12(-0.20%)
Jun 10, 2024 60.54 60.69 60.25 60.57 155,966 -0.42(-0.69%)
Jun 07, 2024 61.00 61.31 60.89 60.99 99,361 -0.54(-0.88%)
Jun 06, 2024 61.63 61.81 61.33 61.54 72,786 -0.28(-0.45%)
Jun 05, 2024 61.70 61.85 61.26 61.81 45,619 +0.40(+0.66%)
Jun 04, 2024 61.68 61.83 61.35 61.41 1,546,104 -0.72(-1.16%)
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.