Indicators

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

75.74 +1.21 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	73.89	73.95	73.37	73.57	60,651	-0.47(-0.63%)
Dec 28, 2023	73.92	74.17	73.77	74.04	60,513	+0.00(+0.00%)
Dec 27, 2023	74.26	74.30	73.89	74.04	45,834	-0.05(-0.07%)
Dec 26, 2023	73.98	74.42	73.77	74.09	65,995	+0.33(+0.45%)
Dec 22, 2023	73.62	74.21	73.55	73.76	55,897	+0.36(+0.49%)
Dec 21, 2023	73.12	73.40	72.73	73.40	66,020	+0.72(+0.99%)
Dec 20, 2023	73.52	74.02	72.66	72.68	48,547	-1.49(-2.01%)
Dec 19, 2023	73.73	74.25	73.51	74.17	60,366	+0.83(+1.13%)
Dec 18, 2023	73.43	73.49	73.14	73.34	74,633	+0.11(+0.15%)
Dec 15, 2023	74.23	74.23	72.94	73.23	122,509	-0.99(-1.33%)
Dec 14, 2023	73.70	74.92	73.70	74.22	82,241	+1.14(+1.56%)
Dec 13, 2023	70.90	73.08	70.71	73.08	75,443	+2.15(+3.03%)
Dec 12, 2023	71.21	71.21	70.80	70.93	48,378	-0.35(-0.49%)
Dec 11, 2023	71.00	71.36	70.97	71.28	48,717	+0.15(+0.21%)
Dec 08, 2023	71.13	71.52	70.86	71.13	41,928	-0.07(-0.10%)
Dec 07, 2023	70.91	71.29	70.77	71.20	52,202	+0.32(+0.45%)
Dec 06, 2023	71.04	71.71	70.79	70.88	73,133	+0.15(+0.21%)
Dec 05, 2023	71.22	71.22	70.59	70.73	53,308	-0.77(-1.08%)
Dec 04, 2023	70.40	71.55	70.40	71.50	66,144	+0.72(+1.02%)

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.