Get the Stockscreener App
80.17
0.05%
-0.04
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 May 09, 2025, is $80.17.
- 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 125.77% to $80.17 now.
- The 52-week high stock price for REGL is $89.45, representing a 11.58% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for REGL is $71.58, indicating a -10.71% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $80.39 | $79.94 | $0.455 | 37,594.0 | -0.05% |
| May 08, 2025 | $80.72 | $79.60 | $1.12 | 67,976.0 | +1.10% |
| May 07, 2025 | $79.94 | $79.12 | $0.8235 | 39,996.0 | +0.00% |
| May 06, 2025 | $79.66 | $78.88 | $0.7799 | 91,928.0 | -0.38% |
| May 05, 2025 | $80.12 | $79.22 | $0.8992 | 82,814.0 | -0.43% |
| May 02, 2025 | $80.07 | $79.07 | $0.9977 | 35,842.0 | +1.83% |
| May 01, 2025 | $79.17 | $77.87 | $1.30 | 67,384.0 | +0.03% |
| Apr 30, 2025 | $78.65 | $77.15 | $1.50 | 47,325.0 | -0.91% |
| Apr 29, 2025 | $79.40 | $78.37 | $1.03 | 47,195.0 | +0.62% |
| Apr 28, 2025 | $78.88 | $78.11 | $0.77 | 37,830.0 | +0.43% |
| Apr 25, 2025 | $78.58 | $78.02 | $0.5619 | 35,914.0 | -0.67% |
| Apr 24, 2025 | $79.04 | $77.84 | $1.20 | 43,781.0 | +0.79% |
| Apr 23, 2025 | $79.73 | $77.91 | $1.82 | 97,240.0 | +0.28% |
| Apr 22, 2025 | $78.18 | $77.14 | $1.04 | 53,516.0 | +2.45% |
| Apr 21, 2025 | $77.46 | $75.65 | $1.81 | 100,618.0 | -1.82% |
| Apr 17, 2025 | $78.17 | $77.52 | $0.6453 | 49,659.0 | +0.41% |
| Apr 16, 2025 | $78.14 | $76.83 | $1.31 | 1,985,161.0 | -0.26% |
| Apr 15, 2025 | $78.17 | $77.51 | $0.66 | 43,719.0 | -0.05% |
| Apr 14, 2025 | $77.86 | $76.62 | $1.24 | 51,646.0 | +1.48% |
| Apr 11, 2025 | $76.67 | $74.44 | $2.23 | 69,511.0 | +1.43% |
| Apr 10, 2025 | $75.79 | $73.58 | $2.21 | 70,552.0 | -2.22% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $80.72 | $77.87 | $2.85 | 461,128.0 | +2.10% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):