UK markets close in 4 hours 24 minutes

ProShares S&P MidCap 400 Dividend Arst (REGL)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
76.62+0.21 (+0.27%)
At close: 04:00PM EDT
78.09 +1.47 (+1.92%)
After hours: 06:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202476.1276.7175.7476.6276.6236,700
23 Apr 202475.8676.6875.8076.4276.4236,300
22 Apr 202475.5876.3275.2775.8275.8269,300
19 Apr 202474.1875.4074.1875.3775.3732,600
18 Apr 202474.1374.6074.0374.2674.2641,800
17 Apr 202474.4074.5373.8573.9273.9228,800
16 Apr 202474.2274.3073.6874.0474.0445,000
15 Apr 202475.1675.4474.0974.4374.43196,600
12 Apr 202475.2075.4574.4974.7474.7436,300
11 Apr 202476.0576.0575.2475.5375.5331,800
10 Apr 202476.3276.3775.5775.7775.7745,900
09 Apr 202477.8177.9577.1777.5777.5747,900
08 Apr 202477.5177.7977.4377.5677.5636,700
05 Apr 202476.9977.4376.7277.2877.2833,100
04 Apr 202477.8777.9676.7876.9776.9745,600
03 Apr 202477.2277.5677.2277.3977.3951,300
02 Apr 202477.4177.6577.0877.3677.3653,600
01 Apr 202478.6778.6777.8577.9377.9356,200
28 Mar 202478.0778.7078.0778.5678.5653,300
27 Mar 202476.8878.1376.8878.1178.1136,300
26 Mar 202476.9376.9376.4576.5076.5039,000
25 Mar 202476.6676.9776.5976.6776.6746,600
22 Mar 202477.0077.1176.4776.5076.5040,800
21 Mar 202476.5577.0876.5076.9976.9933,400
20 Mar 202475.6076.5175.3876.3076.3036,400
20 Mar 20240.313 Dividend
19 Mar 202475.2175.9575.2175.8675.5582,800
18 Mar 202475.8475.8975.3175.3275.0130,600
15 Mar 202475.2875.9675.2875.8075.4938,500
14 Mar 202475.5476.1975.0775.5075.1963,500
13 Mar 202476.1876.7076.1776.2875.9743,600
12 Mar 202476.2176.2175.6375.9275.6160,800
11 Mar 202475.8776.3075.8376.2675.9553,700
08 Mar 202476.3976.6476.0776.1075.7942,500
07 Mar 202476.0176.4576.0176.1775.8645,400
06 Mar 202475.5775.7375.2475.5875.2792,400
05 Mar 202475.0175.6775.0175.2574.9484,600
04 Mar 202474.5675.3874.5675.1174.80121,000
01 Mar 202474.4974.5373.8174.4174.1090,000
29 Feb 202474.6474.8774.0974.5074.1960,300
28 Feb 202473.6174.3973.5074.2473.9359,700
27 Feb 202473.5673.8973.5573.8973.5955,300
26 Feb 202473.7774.0973.3973.6573.3596,600
23 Feb 202474.0174.2573.8474.1473.8334,500
22 Feb 202473.4973.9373.2873.8773.57113,400
21 Feb 202473.2873.4973.0973.4373.1398,500
20 Feb 202472.6273.5772.6273.2772.9760,800
16 Feb 202473.3673.8873.0673.3873.0733,500
15 Feb 202472.9073.8072.9073.6773.3743,600
14 Feb 202472.3872.5871.7872.4772.1749,500
13 Feb 202472.4872.5971.4171.9271.6255,400
12 Feb 202472.7973.8772.7973.7173.4142,400
09 Feb 202472.4872.7772.1272.7772.4767,000
08 Feb 202471.7772.4271.7672.4272.1247,300
07 Feb 202471.7872.0571.3771.7871.4854,900
06 Feb 202471.3771.7771.2471.6171.3159,000
05 Feb 202472.0072.0071.2071.4671.1748,600
02 Feb 202472.0472.7671.9072.5672.2654,900
01 Feb 202472.1372.7671.4272.7472.4443,100
31 Jan 202472.8273.1871.8171.8171.5162,000
30 Jan 202472.6873.2572.5572.9872.6872,900
29 Jan 202472.6373.0472.2473.0172.7184,100
26 Jan 202472.7473.1572.4472.5472.2448,000
25 Jan 202472.8272.9972.0972.5972.2951,500
24 Jan 202473.3773.4972.2372.2871.9879,100
23 Jan 202473.3373.3972.7472.8772.5770,400
22 Jan 202472.6173.1072.5773.0772.7744,100
19 Jan 202471.7672.3771.3672.2571.9562,100
18 Jan 202471.4071.6771.0271.6171.3144,400
17 Jan 202470.9771.5970.7171.2470.9441,000
16 Jan 202471.9171.9171.3471.5271.2258,500
12 Jan 202472.7773.1372.1172.3672.06118,000
11 Jan 202472.8672.8671.7572.3272.0267,100
10 Jan 202472.7573.0372.6072.8872.5847,000
09 Jan 202472.9672.9972.6272.8572.5535,000
08 Jan 202472.9573.4872.7473.4773.1747,300
05 Jan 202472.5273.3872.3673.0272.7277,600
04 Jan 202472.6573.1472.6572.7772.4756,800
03 Jan 202473.5273.5272.6572.7372.4393,300
02 Jan 202473.2274.2173.2273.8173.51510,300
29 Dec 202373.8973.9573.3773.5773.2760,700
28 Dec 202373.9274.1773.7774.0473.7360,500
27 Dec 202374.2674.3073.8974.0473.7345,800
26 Dec 202373.9874.4273.7774.0973.7866,000
22 Dec 202373.6274.2173.5573.7673.4655,900
21 Dec 202373.1273.4072.7373.4073.1066,000
20 Dec 202373.5274.0172.6672.6872.3848,500
20 Dec 20230.64 Dividend
19 Dec 202373.7374.2573.5174.1773.2360,400
18 Dec 202373.4373.4973.1473.3472.4174,600
15 Dec 202374.2374.2372.9473.2372.30122,500
14 Dec 202373.7074.9273.7074.2273.2882,200
13 Dec 202370.9073.0870.7173.0872.1575,400
12 Dec 202371.2171.2170.8070.9370.0348,400
11 Dec 202371.0071.3670.9771.2870.3748,700
08 Dec 202371.1371.5270.8671.1370.2341,900
07 Dec 202370.9171.2970.7771.2070.2952,200
06 Dec 202371.0471.7170.7970.8869.9873,100
05 Dec 202371.2271.2270.6070.7369.8353,300
04 Dec 202370.4071.5570.4071.5070.5966,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...