Stockscreener 앱 받기
74.38
0.04%
0.03
ProShares Russell 2000 Div Growers ETF 주식 (SMDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $74.66 | $74.02 | $0.645 | 63,104.0 | +0.04% |
| 2026-10-26 | $74.86 | $74.28 | $0.575 | 173,921.0 | +0.30% |
| 2026-10-23 | $74.40 | $73.78 | $0.62 | 79,055.0 | -0.39% |
| 2026-10-22 | $74.42 | $72.86 | $1.56 | 221,830.0 | +1.99% |
| 2026-10-21 | $73.22 | $72.56 | $0.66 | 126,283.0 | -0.19% |
| 2026-10-20 | $73.31 | $72.20 | $1.11 | 136,728.0 | +1.33% |
| 2026-10-19 | $72.71 | $72.12 | $0.59 | 57,908.0 | -0.88% |
| 2026-10-16 | $73.52 | $72.49 | $1.03 | 120,479.0 | -0.04% |
| 2026-10-15 | $73.12 | $72.59 | $0.53 | 107,936.0 | +0.73% |
| 2026-10-14 | $72.47 | $71.95 | $0.525 | 47,865.0 | -0.59% |
| 2026-10-13 | $72.96 | $72.17 | $0.79 | 92,980.0 | +0.37% |
| 2026-10-12 | $72.64 | $72.10 | $0.54 | 150,456.0 | +0.53% |
| 2026-10-09 | $72.38 | $72.01 | $0.37 | 101,872.0 | -0.32% |
| 2026-10-08 | $72.44 | $71.46 | $0.98 | 176,757.0 | +0.39% |
| 2026-10-07 | $72.26 | $71.64 | $0.62 | 103,699.0 | -0.92% |
| 2026-10-06 | $73.23 | $72.53 | $0.70 | 85,296.0 | -0.16% |
| 2026-10-05 | $73.26 | $72.14 | $1.12 | 199,504.0 | -0.22% |
| 2026-10-02 | $73.25 | $72.67 | $0.585 | 224,060.0 | +1.15% |
| 2026-10-01 | $72.19 | $71.05 | $1.14 | 418,074.0 | +0.59% |
| 2026-09-30 | $72.57 | $71.72 | $0.85 | 101,736.0 | -0.79% |
| 2026-09-29 | $72.81 | $71.97 | $0.84 | 89,489.0 | -0.52% |
ProShares Russell 2000 Div Growers ETF 주식 (SMDV) 연도별 가격 이력
이 심층 분석에서는 ProShares Russell 2000 Div Growers ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ProShares Russell 2000 Div Growers ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ProShares Russell 2000 Div Growers ETF 주식 (SMDV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $74.86 | $71.05 | $3.81 | 2,687,807.0 | +3.71% |
| 2026-09 | $76.82 | $71.72 | $5.10 | 2,039,934.0 | -5.68% |
| 2026-08 | $79.56 | $75.91 | $3.65 | 2,836,303.0 | -1.52% |
| 2026-07 | $79.42 | $75.26 | $4.16 | 1,716,477.0 | +0.23% |
| 2026-06 | $77.75 | $71.26 | $6.49 | 720,584.0 | +6.13% |
| 2026-05 | $73.61 | $70.26 | $3.35 | 407,952.0 | -0.34% |
| 2026-04 | $73.75 | $68.49 | $5.26 | 306,907.0 | +5.87% |
| 2026-03 | $72.62 | $66.51 | $6.11 | 560,970.0 | -4.25% |
| 2026-02 | $74.43 | $70.37 | $4.06 | 349,298.0 | +1.94% |
| 2026-01 | $71.76 | $65.65 | $6.11 | 396,699.0 | +6.66% |
ProShares Russell 2000 Div Growers ETF 주식 (SMDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.23 | $66.37 | $2.86 | 327,214.0 | -0.38% |
| 2025-11 | $67.46 | $63.86 | $3.60 | 495,818.0 | +2.74% |
| 2025-10 | $67.39 | $64.34 | $3.05 | 505,208.0 | -2.33% |
| 2025-09 | $69.45 | $65.98 | $3.47 | 432,135.0 | -2.53% |
| 2025-08 | $69.19 | $63.50 | $5.69 | 327,087.0 | +5.63% |
| 2025-07 | $68.23 | $64.69 | $3.54 | 409,511.0 | -0.52% |
| 2025-06 | $65.97 | $63.36 | $2.61 | 398,365.0 | +1.17% |
| 2025-05 | $66.10 | $62.54 | $3.56 | 567,479.0 | +1.98% |
| 2025-04 | $66.22 | $57.98 | $8.24 | 899,893.0 | -3.86% |
| 2025-03 | $69.21 | $65.02 | $4.19 | 626,487.0 | -4.68% |
| 2025-02 | $70.26 | $67.21 | $3.05 | 468,675.0 | +0.01% |
| 2025-01 | $69.52 | $64.15 | $5.37 | 595,400.0 | +1.67% |
ProShares Russell 2000 Div Growers ETF 주식 (SMDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.12 | $66.98 | $8.14 | 596,802.0 | -9.73% |
| 2024-11 | $76.90 | $67.95 | $8.95 | 770,359.0 | +9.99% |
| 2024-10 | $70.82 | $67.15 | $3.67 | 499,267.0 | -1.69% |
| 2024-09 | $70.94 | $65.27 | $5.67 | 656,748.0 | -0.88% |
| 2024-08 | $71.16 | $64.59 | $6.57 | 1,659,735.0 | -1.49% |
| 2024-07 | $72.20 | $60.89 | $11.31 | 1,796,008.0 | +14.17% |
| 2024-06 | $64.00 | $60.30 | $3.70 | 2,702,847.0 | -2.26% |
| 2024-05 | $65.58 | $60.94 | $4.64 | 1,106,504.0 | +4.42% |
| 2024-04 | $64.20 | $59.13 | $5.07 | 1,489,944.0 | -4.91% |
| 2024-03 | $64.32 | $60.69 | $3.63 | 1,596,327.0 | +3.12% |
| 2024-02 | $63.40 | $59.85 | $3.55 | 1,830,808.0 | +0.66% |
| 2024-01 | $65.41 | $60.67 | $4.74 | 1,991,125.0 | -5.14% |
0.59%
0.18%
자본화:
|
볼륨(24시간):