Get the Stockscreener App
88.02
0.36%
0.32
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History
The historical daily chart and data for ProShares S&P MidCap 400 Div Aristocrats ETF stock (REGL), show that the latest closing stock price as of October 13, 2026, is $88.02.
- ProShares S&P MidCap 400 Div Aristocrats ETF all-time high stock price is $95.97, occurred on July 28, 2026.
- The lowest ProShares S&P MidCap 400 Div Aristocrats ETF stock price recorded was $35.51 on January 20, 2016. Since then, ProShares S&P MidCap 400 Div Aristocrats ETF's stock price has risen over 147.87% to $88.02 now.
- The 52-week high stock price for REGL is $95.97, representing a 9.03% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for REGL is $80.52, indicating a -8.52% decrease from the current share price, occurred on November 03, 2025.
- The closing price of ProShares S&P MidCap 400 Div Aristocrats ETF (REGL) stock in the beginning of 2025 was $80.05. The stock closed the year at $84.22, a gain of over 5.21% for the year.
The table below shows more information about REGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $88.43 | $87.30 | $1.14 | 33,433.0 | +0.36% |
| Oct 12, 2026 | $88.02 | $87.27 | $0.7499 | 41,850.0 | +0.50% |
| Oct 09, 2026 | $87.60 | $87.15 | $0.45 | 55,753.0 | -0.21% |
| Oct 08, 2026 | $87.57 | $86.22 | $1.35 | 64,741.0 | +0.91% |
| Oct 07, 2026 | $87.43 | $86.50 | $0.925 | 30,984.0 | -1.30% |
| Oct 06, 2026 | $88.22 | $87.60 | $0.62 | 186,597.0 | +0.13% |
| Oct 05, 2026 | $88.25 | $86.87 | $1.38 | 24,062.0 | -0.05% |
| Oct 02, 2026 | $88.19 | $87.58 | $0.61 | 39,040.0 | +0.96% |
| Oct 01, 2026 | $86.99 | $85.74 | $1.25 | 62,026.0 | +0.47% |
| Sep 30, 2026 | $87.71 | $86.48 | $1.23 | 48,668.0 | -1.13% |
| Sep 29, 2026 | $88.08 | $87.16 | $0.92 | 53,860.0 | -0.52% |
| Sep 28, 2026 | $88.45 | $87.57 | $0.88 | 34,766.0 | -0.76% |
| Sep 25, 2026 | $88.68 | $87.81 | $0.87 | 28,409.0 | +0.76% |
| Sep 24, 2026 | $88.75 | $87.88 | $0.8757 | 49,431.0 | -0.68% |
| Sep 23, 2026 | $89.05 | $88.50 | $0.5494 | 46,613.0 | -1.04% |
| Sep 22, 2026 | $89.81 | $89.25 | $0.565 | 32,517.0 | +0.25% |
| Sep 21, 2026 | $89.94 | $89.23 | $0.705 | 41,918.0 | -0.15% |
| Sep 18, 2026 | $89.73 | $89.12 | $0.6146 | 26,222.0 | -0.69% |
| Sep 17, 2026 | $90.84 | $89.99 | $0.85 | 28,693.0 | -0.06% |
| Sep 16, 2026 | $91.07 | $89.35 | $1.72 | 36,302.0 | -0.49% |
| Sep 15, 2026 | $90.81 | $90.37 | $0.44 | 27,222.0 | -0.43% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ProShares S&P MidCap 400 Div Aristocrats ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ProShares S&P MidCap 400 Div Aristocrats ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $88.43 | $85.74 | $2.69 | 538,486.0 | +1.78% |
| Sep, 2026 | $93.49 | $86.48 | $7.01 | 726,853.0 | -6.74% |
| Aug, 2026 | $95.82 | $92.73 | $3.09 | 1,018,024.0 | -1.01% |
| Jul, 2026 | $95.97 | $90.54 | $5.43 | 2,020,023.0 | +2.30% |
| Jun, 2026 | $92.54 | $86.68 | $5.86 | 1,085,615.0 | +3.99% |
| May, 2026 | $91.07 | $86.91 | $4.16 | 941,467.0 | -3.01% |
| Apr, 2026 | $91.56 | $86.06 | $5.50 | 1,237,020.0 | +5.07% |
| Mar, 2026 | $92.68 | $83.74 | $8.94 | 1,075,405.0 | -5.87% |
| Feb, 2026 | $93.74 | $87.97 | $5.77 | 988,370.0 | +4.18% |
| Jan, 2026 | $89.66 | $83.62 | $6.04 | 1,743,436.0 | +4.62% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $86.64 | $83.38 | $3.26 | 968,361.0 | +0.39% |
| Nov, 2025 | $84.94 | $80.52 | $4.42 | 976,749.0 | +3.96% |
| Oct, 2025 | $86.07 | $81.13 | $4.94 | 2,070,465.0 | -4.43% |
| Sep, 2025 | $86.86 | $83.80 | $3.06 | 854,119.0 | -0.57% |
| Aug, 2025 | $86.83 | $80.80 | $6.03 | 719,217.0 | +4.08% |
| Jul, 2025 | $84.61 | $81.09 | $3.52 | 891,562.0 | +1.14% |
| Jun, 2025 | $82.23 | $79.89 | $2.34 | 820,227.0 | +0.60% |
| May, 2025 | $82.75 | $77.87 | $4.88 | 1,102,827.0 | +3.22% |
| Apr, 2025 | $81.64 | $71.58 | $10.06 | 3,416,069.0 | -2.64% |
| Mar, 2025 | $84.01 | $78.29 | $5.72 | 1,003,252.0 | -3.19% |
| Feb, 2025 | $83.31 | $80.67 | $2.64 | 805,345.0 | +0.80% |
| Jan, 2025 | $83.74 | $77.67 | $6.07 | 949,608.0 | +2.47% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $88.32 | $79.81 | $8.51 | 1,116,912.0 | -8.96% |
| Nov, 2024 | $89.45 | $80.05 | $9.40 | 959,257.0 | +9.75% |
| Oct, 2024 | $83.76 | $79.87 | $3.89 | 873,787.0 | -1.50% |
| Sep, 2024 | $82.57 | $77.49 | $5.08 | 588,367.0 | +1.05% |
| Aug, 2024 | $81.16 | $75.61 | $5.55 | 1,012,047.0 | +0.38% |
| Jul, 2024 | $81.61 | $72.39 | $9.22 | 1,056,857.0 | +9.52% |
| Jun, 2024 | $76.06 | $72.74 | $3.32 | 809,155.0 | -2.81% |
| May, 2024 | $78.34 | $73.41 | $4.93 | 977,596.0 | +0.50% |
| Apr, 2024 | $78.67 | $73.68 | $4.99 | 1,175,483.0 | -4.07% |
| Mar, 2024 | $78.70 | $73.81 | $4.89 | 1,134,911.0 | +5.45% |
| Feb, 2024 | $74.87 | $71.20 | $3.67 | 1,177,673.0 | +3.75% |
| Jan, 2024 | $74.21 | $70.71 | $3.50 | 1,770,325.0 | -2.39% |
0.20%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):