Indicators

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

73.99 -0.44 (-0.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	53.42	53.78	52.32	52.94	243,500	-2.06(-3.75%)
Feb 27, 2020	56.00	56.77	55.00	55.00	143,400	-1.87(-3.29%)
Feb 26, 2020	57.58	58.08	56.84	56.87	113,039	-0.52(-0.91%)
Feb 25, 2020	59.44	59.44	57.39	57.39	91,043	-1.88(-3.17%)
Feb 24, 2020	58.98	59.52	58.94	59.27	62,875	-1.16(-1.92%)
Feb 21, 2020	60.85	60.85	60.40	60.43	175,300	-0.57(-0.93%)
Feb 20, 2020	60.71	61.10	60.50	61.00	26,700	-0.03(-0.05%)
Feb 19, 2020	61.11	61.25	61.00	61.03	37,193	+0.00(+0.00%)
Feb 18, 2020	61.16	61.22	60.79	61.03	35,883	-0.16(-0.26%)
Feb 14, 2020	61.28	61.28	60.99	61.19	38,200	-0.01(-0.02%)
Feb 13, 2020	60.67	61.24	60.67	61.20	66,414	+0.04(+0.07%)
Feb 12, 2020	61.09	61.21	61.00	61.16	53,735	+0.29(+0.48%)
Feb 11, 2020	60.84	61.10	60.81	60.87	46,816	+0.23(+0.38%)
Feb 10, 2020	60.35	60.64	60.35	60.64	29,237	+0.18(+0.30%)
Feb 07, 2020	60.79	60.88	60.37	60.46	42,100	-0.56(-0.92%)
Feb 06, 2020	61.16	61.37	60.93	61.02	28,387	-0.02(-0.03%)
Feb 05, 2020	60.63	61.12	60.63	61.04	45,067	+0.91(+1.51%)
Feb 04, 2020	60.21	60.50	60.10	60.13	50,983	+0.39(+0.65%)

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.