Indicators

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

75.74 +1.21 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	72.86	73.07	72.52	72.71	74,813	+0.08(+0.11%)
Jul 28, 2023	72.91	73.06	72.31	72.63	56,198	+0.29(+0.40%)
Jul 27, 2023	73.48	73.48	72.22	72.34	75,655	-1.11(-1.51%)
Jul 26, 2023	72.93	73.64	72.78	73.45	66,217	+0.68(+0.93%)
Jul 25, 2023	72.77	73.09	72.56	72.77	77,038	-0.04(-0.05%)
Jul 24, 2023	72.70	72.98	72.48	72.81	218,236	+0.17(+0.23%)
Jul 21, 2023	73.25	73.25	72.40	72.64	52,027	-0.31(-0.42%)
Jul 20, 2023	72.85	72.97	72.36	72.95	53,084	+0.24(+0.33%)
Jul 19, 2023	72.06	72.73	72.05	72.71	47,412	+0.76(+1.06%)
Jul 18, 2023	70.94	72.03	70.94	71.95	56,466	+1.06(+1.50%)
Jul 17, 2023	70.42	71.21	70.22	70.89	64,680	+0.31(+0.44%)
Jul 14, 2023	71.45	71.45	70.26	70.58	67,761	-0.79(-1.11%)
Jul 13, 2023	71.23	71.40	71.07	71.37	68,540	+0.31(+0.44%)
Jul 12, 2023	71.04	71.27	70.72	71.06	65,472	+0.76(+1.08%)
Jul 11, 2023	69.84	70.36	69.66	70.30	102,593	+0.77(+1.11%)
Jul 10, 2023	69.08	70.00	68.99	69.53	53,410	+0.35(+0.51%)
Jul 07, 2023	68.90	69.73	68.79	69.18	80,810	+0.04(+0.06%)
Jul 06, 2023	69.40	69.40	68.69	69.14	146,855	-0.71(-1.02%)
Jul 05, 2023	70.36	70.36	69.73	69.85	89,373	-0.72(-1.02%)

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.