Indicators

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

77.88 +0.22 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	70.47	70.68	68.99	69.08	29,601	-1.55(-2.19%)
Apr 28, 2022	70.60	70.77	69.44	70.63	47,074	+0.59(+0.84%)
Apr 27, 2022	70.04	70.68	69.73	70.04	30,474	+0.09(+0.13%)
Apr 26, 2022	70.93	71.27	69.92	69.95	52,333	-1.56(-2.18%)
Apr 25, 2022	71.60	71.63	69.99	71.51	45,715	-0.19(-0.26%)
Apr 22, 2022	72.76	72.93	71.68	71.70	29,140	-1.45(-1.98%)
Apr 21, 2022	74.22	74.26	73.01	73.15	18,244	-0.57(-0.77%)
Apr 20, 2022	73.12	74.02	73.12	73.72	43,302	+0.85(+1.17%)
Apr 19, 2022	71.82	72.96	71.82	72.87	45,388	+1.31(+1.83%)
Apr 18, 2022	71.92	72.42	71.34	71.56	82,553	-0.31(-0.43%)
Apr 14, 2022	71.98	72.47	71.84	71.87	26,006	-0.18(-0.25%)
Apr 13, 2022	71.53	72.07	71.51	72.05	43,511	+0.40(+0.56%)
Apr 12, 2022	72.10	72.50	71.50	71.65	33,093	-0.22(-0.31%)
Apr 11, 2022	71.89	72.54	71.82	71.87	42,948	-0.06(-0.08%)
Apr 08, 2022	71.74	72.41	71.60	71.93	25,699	+0.14(+0.20%)
Apr 07, 2022	72.06	72.06	71.18	71.79	39,382	-0.25(-0.35%)
Apr 06, 2022	71.52	72.18	71.44	72.04	26,576	+0.15(+0.21%)
Apr 05, 2022	72.35	72.78	71.71	71.89	30,174	-0.53(-0.73%)
Apr 04, 2022	73.19	73.19	72.15	72.42	50,405	-0.73(-1.00%)

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.