Get the Stockscreener App
81.49
1.53%
1.23
After Hours:
81.49
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 November 05, 2024, is $81.49.
- ProShares S&P MidCap 400 Div Aristocrats ETF all-time high stock price is $83.76, occurred on October 16, 2024.
- 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 129.48% to $81.49 now.
- The 52-week high stock price for REGL is $83.76, representing a 2.79% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for REGL is $65.25, indicating a -19.93% decrease from the current share price, occurred on November 10, 2023.
- The closing price of ProShares S&P MidCap 400 Div Aristocrats ETF (REGL) stock in the beginning of 2023 was $73.43. The stock closed the year at $71.55, a loss of over -2.56% 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $81.49 | $80.05 | $1.44 | 37,518.0 | +1.53% |
| Nov 04, 2024 | $80.78 | $80.17 | $0.615 | 44,948.0 | -0.14% |
| Nov 01, 2024 | $81.08 | $80.30 | $0.78 | 35,918.0 | -0.22% |
| Oct 31, 2024 | $81.27 | $80.54 | $0.725 | 36,775.0 | -1.09% |
| Oct 30, 2024 | $82.19 | $81.23 | $0.96 | 28,760.0 | +0.15% |
| Oct 29, 2024 | $81.47 | $81.01 | $0.46 | 34,710.0 | -0.54% |
| Oct 28, 2024 | $81.92 | $81.17 | $0.75 | 31,974.0 | +1.15% |
| Oct 25, 2024 | $81.87 | $80.81 | $1.06 | 48,308.0 | -0.93% |
| Oct 24, 2024 | $81.87 | $81.32 | $0.55 | 44,574.0 | -0.20% |
| Oct 23, 2024 | $82.06 | $81.34 | $0.72 | 43,876.0 | -0.26% |
| Oct 22, 2024 | $82.13 | $81.53 | $0.60 | 41,098.0 | -0.49% |
| Oct 21, 2024 | $83.42 | $82.34 | $1.08 | 31,549.0 | -1.41% |
| Oct 18, 2024 | $83.64 | $83.20 | $0.4356 | 32,523.0 | +0.12% |
| Oct 17, 2024 | $83.66 | $83.17 | $0.49 | 37,192.0 | -0.04% |
| Oct 16, 2024 | $83.76 | $83.05 | $0.71 | 32,584.0 | +0.85% |
| Oct 15, 2024 | $83.73 | $82.43 | $1.30 | 35,155.0 | +0.41% |
| Oct 14, 2024 | $82.49 | $81.73 | $0.7599 | 27,649.0 | +0.93% |
| Oct 11, 2024 | $81.75 | $80.65 | $1.10 | 35,133.0 | +1.38% |
| Oct 10, 2024 | $80.72 | $80.21 | $0.5139 | 24,637.0 | -0.37% |
| Oct 09, 2024 | $81.24 | $80.11 | $1.13 | 40,456.0 | +0.85% |
| Oct 08, 2024 | $80.68 | $80.15 | $0.5301 | 73,127.0 | -0.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $81.49 | $80.05 | $1.44 | 155,902.0 | +1.17% |
| 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% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.92 | $68.92 | $6.00 | 1,259,455.0 | +6.28% |
| Nov, 2023 | $69.34 | $64.37 | $4.97 | 1,581,223.0 | +7.10% |
| Oct, 2023 | $68.15 | $63.51 | $4.64 | 2,343,303.0 | -3.16% |
| Sep, 2023 | $70.55 | $66.20 | $4.35 | 1,331,312.0 | -4.32% |
| Aug, 2023 | $73.08 | $68.26 | $4.82 | 1,587,326.0 | -4.07% |
| Jul, 2023 | $73.64 | $68.69 | $4.95 | 1,548,777.0 | +3.47% |
| Jun, 2023 | $71.55 | $66.50 | $5.05 | 1,915,852.0 | +5.10% |
| May, 2023 | $70.99 | $66.61 | $4.38 | 1,886,769.0 | -4.97% |
| Apr, 2023 | $71.10 | $68.33 | $2.77 | 2,058,841.0 | -0.55% |
| Mar, 2023 | $74.70 | $66.77 | $7.93 | 2,169,055.0 | -4.82% |
| Feb, 2023 | $76.47 | $73.23 | $3.24 | 1,707,354.0 | -0.54% |
| Jan, 2023 | $74.77 | $71.11 | $3.66 | 2,121,689.0 | +4.44% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $75.63 | $70.10 | $5.53 | 2,717,214.0 | -4.74% |
| Nov, 2022 | $75.23 | $67.99 | $7.24 | 2,109,696.0 | +6.34% |
| Oct, 2022 | $70.94 | $64.20 | $6.74 | 2,961,251.0 | +9.62% |
| Sep, 2022 | $72.92 | $64.22 | $8.70 | 2,427,444.0 | -8.13% |
| Aug, 2022 | $75.11 | $70.07 | $5.04 | 1,365,660.0 | -2.87% |
| Jul, 2022 | $72.42 | $66.20 | $6.22 | 1,114,125.0 | +7.03% |
| Jun, 2022 | $72.87 | $64.89 | $7.98 | 1,138,006.0 | -6.24% |
| May, 2022 | $72.35 | $67.71 | $4.64 | 1,293,925.0 | +4.15% |
| Apr, 2022 | $74.26 | $68.99 | $5.27 | 788,771.0 | -4.41% |
| Mar, 2022 | $73.67 | $69.08 | $4.59 | 1,010,402.0 | +1.37% |
| Feb, 2022 | $71.78 | $67.73 | $4.05 | 1,181,940.0 | +0.39% |
| Jan, 2022 | $74.72 | $68.79 | $5.93 | 1,425,485.0 | -3.69% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):