Get the Stockscreener App
81.56
0.24%
-0.20
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 31, 2025, is $81.56.
- ProShares S&P MidCap 400 Div Aristocrats ETF all-time high stock price is $89.45, occurred on November 25, 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 129.68% to $81.56 now.
- The 52-week high stock price for REGL is $89.45, representing a 9.67% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for REGL is $71.58, indicating a -12.23% decrease from the current share price, occurred on April 09, 2025.
- The closing price of ProShares S&P MidCap 400 Div Aristocrats ETF (REGL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $81.77 | $81.13 | $0.64 | 35,483.0 | -0.24% |
| Oct 30, 2025 | $82.71 | $81.74 | $0.97 | 58,447.0 | -0.30% |
| Oct 29, 2025 | $83.05 | $81.73 | $1.32 | 106,832.0 | -1.43% |
| Oct 28, 2025 | $84.00 | $83.20 | $0.80 | 27,652.0 | -1.12% |
| Oct 27, 2025 | $84.33 | $83.98 | $0.3513 | 46,396.0 | +0.10% |
| Oct 24, 2025 | $84.21 | $83.94 | $0.27 | 45,744.0 | +0.39% |
| Oct 23, 2025 | $84.25 | $83.24 | $1.01 | 161,851.0 | -0.12% |
| Oct 22, 2025 | $84.43 | $83.77 | $0.66 | 47,866.0 | -0.43% |
| Oct 21, 2025 | $84.59 | $83.90 | $0.69 | 951,062.0 | +0.06% |
| Oct 20, 2025 | $84.24 | $83.73 | $0.51 | 46,225.0 | +0.90% |
| Oct 17, 2025 | $83.47 | $82.91 | $0.5577 | 36,889.0 | +0.35% |
| Oct 16, 2025 | $84.50 | $82.85 | $1.65 | 39,636.0 | -1.55% |
| Oct 15, 2025 | $85.33 | $84.03 | $1.30 | 41,150.0 | -0.41% |
| Oct 14, 2025 | $85.04 | $83.23 | $1.81 | 42,909.0 | +1.58% |
| Oct 13, 2025 | $83.71 | $83.02 | $0.6895 | 41,729.0 | +0.80% |
| Oct 10, 2025 | $84.59 | $82.78 | $1.81 | 46,252.0 | -1.65% |
| Oct 09, 2025 | $85.52 | $83.97 | $1.55 | 30,688.0 | -1.52% |
| Oct 08, 2025 | $85.69 | $85.04 | $0.65 | 49,666.0 | +0.31% |
| Oct 07, 2025 | $85.92 | $85.02 | $0.905 | 41,398.0 | -0.43% |
| Oct 06, 2025 | $86.07 | $85.43 | $0.644 | 54,734.0 | -0.12% |
| Oct 03, 2025 | $85.97 | $85.19 | $0.78 | 43,385.0 | +0.74% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $86.07 | $81.13 | $4.94 | 2,105,948.0 | -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% |
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% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):