Skip to main content

S&P Midcap 400 Dividend Aristocrats ETF (NY: REGL )

74.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 74.00 75.13 74.00 74.79 36,799 +0.79(+1.07%)
Jun 21, 2024 74.04 74.14 73.79 74.00 30,566 +0.02(+0.03%)
Jun 20, 2024 73.93 74.32 73.93 73.98 34,191 -0.05(-0.07%)
Jun 18, 2024 73.71 74.25 73.71 74.03 43,083 +0.21(+0.28%)
Jun 17, 2024 73.13 73.88 73.02 73.82 48,349 +0.57(+0.78%)
Jun 14, 2024 73.31 73.41 72.88 73.25 34,889 -0.59(-0.80%)
Jun 13, 2024 74.16 74.16 73.52 73.84 18,030 -0.42(-0.56%)
Jun 12, 2024 74.84 75.15 74.11 74.26 33,508 +0.64(+0.86%)
Jun 11, 2024 73.52 73.74 73.15 73.62 90,418 -0.34(-0.46%)
Jun 10, 2024 73.65 74.07 73.48 73.96 30,857 -0.03(-0.04%)
Jun 07, 2024 73.92 74.31 73.86 73.99 35,293 -0.44(-0.59%)
Jun 06, 2024 74.51 74.70 74.13 74.43 25,159 -0.11(-0.15%)
Jun 05, 2024 74.86 74.86 74.25 74.54 29,540 +0.00(+0.00%)
Jun 04, 2024 74.91 75.08 74.45 74.54 30,392 -0.64(-0.85%)
Jun 03, 2024 76.06 76.06 75.05 75.18 36,134 -0.56(-0.74%)
May 31, 2024 74.77 75.77 74.77 75.74 34,253 +1.21(+1.62%)
May 30, 2024 73.76 74.56 73.76 74.53 54,043 +1.05(+1.43%)
May 29, 2024 73.89 73.89 73.41 73.48 56,048 -1.18(-1.58%)
May 28, 2024 75.75 75.75 74.65 74.66 35,570 -0.93(-1.23%)
May 24, 2024 75.75 75.80 75.38 75.59 29,775 +0.17(+0.23%)
May 23, 2024 76.95 76.95 75.39 75.42 38,317 -1.44(-1.87%)
May 22, 2024 77.71 77.81 76.74 76.86 34,228 -0.92(-1.18%)
May 21, 2024 77.71 77.87 77.61 77.78 30,872 -0.06(-0.08%)
May 20, 2024 77.95 78.10 77.73 77.84 26,063 -0.04(-0.05%)
May 17, 2024 77.72 77.88 77.58 77.88 20,066 +0.22(+0.28%)
May 16, 2024 77.74 78.04 77.63 77.66 89,682 -0.21(-0.27%)
May 15, 2024 78.10 78.16 77.78 77.87 27,359 +0.29(+0.37%)
May 14, 2024 77.99 77.99 77.45 77.58 29,113 +0.07(+0.08%)
May 13, 2024 78.03 78.34 77.50 77.51 44,980 -0.24(-0.30%)
May 10, 2024 77.76 77.81 77.44 77.75 32,377 +0.08(+0.10%)
May 09, 2024 77.06 77.67 76.94 77.67 47,275 +0.73(+0.95%)
May 08, 2024 76.61 77.13 76.61 76.94 43,388 -0.11(-0.14%)
May 07, 2024 76.94 77.41 76.94 77.05 57,326 +0.04(+0.05%)
May 06, 2024 76.82 77.05 76.60 77.01 42,368 +0.72(+0.94%)
May 03, 2024 76.57 76.70 75.86 76.29 33,006 +0.39(+0.51%)
May 02, 2024 75.88 75.97 75.36 75.90 109,794 +0.58(+0.77%)
May 01, 2024 74.98 76.24 74.96 75.32 61,797 -0.04(-0.05%)
Apr 30, 2024 75.61 75.83 75.36 75.36 99,803 -0.68(-0.89%)
Apr 29, 2024 76.00 76.24 75.85 76.04 54,502 +0.26(+0.34%)
Apr 26, 2024 76.04 76.28 75.78 75.78 42,948 -0.10(-0.13%)
Apr 25, 2024 76.00 76.09 75.40 75.88 53,084 -0.74(-0.97%)
Apr 24, 2024 76.12 76.71 75.74 76.62 36,705 +0.20(+0.27%)
Apr 23, 2024 75.86 76.68 75.80 76.42 36,259 +0.60(+0.78%)
Apr 22, 2024 75.58 76.32 75.27 75.82 69,290 +0.45(+0.60%)
Apr 19, 2024 74.18 75.40 74.18 75.37 32,570 +1.11(+1.49%)
Apr 18, 2024 74.13 74.60 74.03 74.26 41,768 +0.34(+0.45%)
Apr 17, 2024 74.40 74.53 73.85 73.92 28,812 -0.12(-0.16%)
Apr 16, 2024 74.22 74.30 73.68 74.04 44,964 -0.39(-0.52%)
Apr 15, 2024 75.16 75.44 74.09 74.43 196,570 -0.30(-0.41%)
Apr 12, 2024 75.20 75.45 74.49 74.73 36,261 -0.80(-1.05%)
Apr 11, 2024 76.05 76.05 75.23 75.53 31,816 -0.24(-0.32%)
Apr 10, 2024 76.32 76.37 75.58 75.77 45,882 -1.80(-2.32%)
Apr 09, 2024 77.81 77.95 77.17 77.57 47,908 +0.01(+0.01%)
Apr 08, 2024 77.51 77.79 77.43 77.56 36,654 +0.28(+0.36%)
Apr 05, 2024 76.99 77.43 76.72 77.28 33,103 +0.31(+0.40%)
Apr 04, 2024 77.87 77.96 76.78 76.97 45,598 -0.42(-0.54%)
Apr 03, 2024 77.22 77.56 77.22 77.39 51,332 +0.03(+0.04%)
Apr 02, 2024 77.41 77.65 77.08 77.36 53,555 -0.57(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.