Stockscreener 앱 받기
78.27
0.62%
-0.49
시간 외 거래:
78.27
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $78.54 | $78.09 | $0.4549 | 85,875.0 | -0.62% |
| 2026-08-14 | $78.87 | $78.37 | $0.50 | 76,824.0 | +0.22% |
| 2026-08-13 | $79.08 | $78.50 | $0.58 | 122,010.0 | +0.20% |
| 2026-08-12 | $78.58 | $77.90 | $0.68 | 169,719.0 | +0.20% |
| 2026-08-11 | $78.54 | $78.00 | $0.539 | 300,884.0 | +0.41% |
| 2026-08-10 | $78.61 | $77.76 | $0.85 | 554,784.0 | -1.05% |
| 2026-08-07 | $79.03 | $78.43 | $0.60 | 55,514.0 | +0.13% |
| 2026-08-06 | $79.56 | $78.55 | $1.01 | 93,079.0 | -0.56% |
| 2026-08-05 | $79.33 | $78.89 | $0.44 | 44,176.0 | +0.05% |
| 2026-08-04 | $79.26 | $78.02 | $1.24 | 42,114.0 | +1.06% |
| 2026-08-03 | $78.66 | $77.74 | $0.92 | 30,149.0 | +1.35% |
| 2026-07-31 | $77.50 | $76.76 | $0.7368 | 38,587.0 | -0.18% |
| 2026-07-30 | $78.11 | $77.07 | $1.04 | 60,191.0 | -0.67% |
| 2026-07-29 | $78.76 | $77.75 | $1.01 | 108,760.0 | -1.21% |
| 2026-07-28 | $79.38 | $78.31 | $1.07 | 81,057.0 | +1.17% |
| 2026-07-27 | $78.50 | $77.66 | $0.84 | 71,150.0 | +0.26% |
| 2026-07-24 | $78.10 | $77.33 | $0.77 | 61,158.0 | +0.80% |
| 2026-07-23 | $77.16 | $76.64 | $0.525 | 43,183.0 | -0.55% |
| 2026-07-22 | $77.89 | $77.31 | $0.58 | 24,600.0 | -0.13% |
| 2026-07-21 | $77.74 | $77.11 | $0.63 | 78,384.0 | +0.00% |
| 2026-07-20 | $78.30 | $77.54 | $0.76 | 24,912.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $79.56 | $77.74 | $1.82 | 1,660,948.0 | +1.37% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):