Indicators

S&P Midcap 400 Dividend Aristocrats ETF (NY: REGL )

74.43 -0.11 (-0.15%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	69.95	71.06		71.01	54,157	+0.65(+0.92%)
Jan 28, 2022	69.30	70.38	68.79	70.36	63,085	+0.88(+1.27%)
Jan 27, 2022	70.23	71.08	69.07	69.48	180,769	-0.16(-0.23%)
Jan 26, 2022	71.18	71.52	69.12	69.64	114,926	-0.89(-1.26%)
Jan 25, 2022	70.49	71.01	69.24	70.53	42,108	-0.68(-0.95%)
Jan 24, 2022	69.96	71.26	69.17	71.21	153,251	+0.77(+1.09%)
Jan 21, 2022	70.86	71.59	70.37	70.44	58,731	-0.61(-0.86%)
Jan 20, 2022	72.51	72.89	71.02	71.05	61,654	-1.25(-1.73%)
Jan 19, 2022	73.44	73.44	72.28	72.30	34,003	-0.54(-0.74%)
Jan 18, 2022	73.58	73.58	72.59	72.84	56,152	-1.04(-1.41%)
Jan 14, 2022				73.88	0	+0.10(+0.14%)
Jan 13, 2022	73.78	74.32	73.65	73.78	77,211	+0.35(+0.48%)
Jan 12, 2022	73.78	73.95	73.11	73.43	68,675	-0.18(-0.24%)
Jan 11, 2022	73.66	73.91	72.77	73.61	51,303	+0.04(+0.05%)
Jan 10, 2022	73.78	73.97	73.20	73.57	99,038	-0.28(-0.38%)
Jan 07, 2022	73.79	73.97	73.41	73.85	68,496	+0.15(+0.20%)
Jan 06, 2022	73.67	74.01	73.39	73.70	56,209	+0.31(+0.42%)
Jan 05, 2022	74.10	74.72	73.35	73.39	29,735	-0.73(-0.98%)
Jan 04, 2022	73.71	74.52	73.71	74.12	48,420	+0.69(+0.94%)

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.