MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
REGL — ProShares S&P MidCap 400 Dividend Aristocrats ETF
Cboe BZXProShares S&P MidCap 400 Dividend Aristocrats ETF
$87.79
+0.11(+0.13%)
- O
- 88.04
- H
- 88.22
- L
- 87.60
- V
- 186.59K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$87.79
Period Return+11.21%
Period High$95.97
Period Low$77.15
Avg Daily Volume54.4K
Total Trading Days365
REGL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $88.04 | $88.22 | $87.60 | $87.79 | +$0.11 | +0.13% | 186,587 | $87.81 | $87.60 $88.22 |
| Oct 5, 2026 | $87.63 | $88.25 | $86.87 | $87.68 | $-0.04 | -0.05% | 24,062 | $87.82 | $86.87 $88.25 |
| Oct 2, 2026 | $87.58 | $88.19 | $87.58 | $87.72 | +$0.83 | +0.96% | 39,040 | $87.90 | $87.58 $88.19 |
| Oct 1, 2026 | $86.38 | $86.99 | $85.74 | $86.89 | +$0.41 | +0.47% | 62,026 | $86.49 | $85.74 $86.99 |
| Sep 30, 2026 | $87.71 | $87.71 | $86.48 | $86.48 | $-0.99 | -1.13% | 48,668 | $86.88 | $86.48 $87.71 |
| Sep 29, 2026 | $87.95 | $88.08 | $87.16 | $87.47 | $-0.46 | -0.52% | 53,862 | $87.46 | $87.16 $88.08 |
| Sep 28, 2026 | $88.45 | $88.45 | $87.57 | $87.93 | $-0.67 | -0.76% | 34,766 | $87.98 | $87.57 $88.45 |
| Sep 25, 2026 | $88.02 | $88.68 | $87.81 | $88.60 | +$0.67 | +0.76% | 28,409 | $88.32 | $87.81 $88.68 |
| Sep 24, 2026 | $88.53 | $88.76 | $87.88 | $87.93 | $-0.60 | -0.68% | 49,532 | $88.08 | $87.88 $88.76 |
| Sep 23, 2026 | $88.76 | $89.05 | $88.50 | $88.53 | $-0.93 | -1.04% | 46,613 | $88.70 | $88.50 $89.05 |
| Sep 22, 2026 | $89.57 | $89.82 | $89.25 | $89.46 | +$0.23 | +0.25% | 32,517 | $89.55 | $89.25 $89.82 |
| Sep 21, 2026 | $89.94 | $89.94 | $89.24 | $89.24 | $-0.14 | -0.15% | 41,920 | $89.55 | $89.24 $89.94 |
| Sep 18, 2026 | $89.73 | $89.73 | $89.12 | $89.37 | $-0.62 | -0.69% | 26,225 | $89.36 | $89.12 $89.73 |
| Sep 17, 2026 | $90.69 | $90.84 | $89.99 | $89.99 | $-0.05 | -0.06% | 28,696 | $90.29 | $89.99 $90.84 |
| Sep 16, 2026 | $90.63 | $91.07 | $89.35 | $90.04 | $-0.45 | -0.49% | 36,306 | $90.45 | $89.35 $91.07 |
| Sep 15, 2026 | $90.81 | $90.81 | $90.37 | $90.49 | $-0.40 | -0.43% | 27,224 | $90.51 | $90.37 $90.81 |
| Sep 14, 2026 | $90.83 | $91.44 | $90.69 | $90.88 | $-0.15 | -0.16% | 27,682 | $91.04 | $90.69 $91.44 |
| Sep 11, 2026 | $91.37 | $91.55 | $90.88 | $91.03 | +$0.30 | +0.33% | 20,436 | $91.10 | $90.88 $91.55 |
| Sep 10, 2026 | $91.10 | $91.28 | $90.47 | $90.73 | $-0.54 | -0.59% | 25,435 | $90.76 | $90.47 $91.28 |
| Sep 9, 2026 | $92.09 | $92.14 | $91.07 | $91.27 | $-1.12 | -1.21% | 36,610 | $91.47 | $91.07 $92.14 |
| Sep 8, 2026 | $92.82 | $92.92 | $92.39 | $92.39 | $-0.63 | -0.68% | 21,259 | $92.73 | $92.39 $92.92 |
| Sep 4, 2026 | $92.75 | $93.49 | $92.58 | $93.02 | $-0.16 | -0.17% | 26,240 | $93.04 | $92.58 $93.49 |
| Sep 3, 2026 | $93.24 | $93.46 | $92.58 | $93.18 | +$0.36 | +0.39% | 38,411 | $93.18 | $92.58 $93.46 |
| Sep 2, 2026 | $92.45 | $93.12 | $92.30 | $92.82 | +$0.68 | +0.74% | 36,071 | $92.80 | $92.30 $93.12 |
| Sep 1, 2026 | $92.54 | $92.87 | $92.00 | $92.14 | $-0.59 | -0.64% | 40,247 | $92.32 | $92.00 $92.87 |
| Aug 31, 2026 | $93.34 | $93.34 | $92.73 | $92.73 | $-0.86 | -0.92% | 43,922 | $92.87 | $92.73 $93.34 |
| Aug 28, 2026 | $93.79 | $94.08 | $93.28 | $93.59 | $-0.15 | -0.16% | 41,373 | $93.58 | $93.28 $94.08 |
| Aug 27, 2026 | $94.01 | $94.01 | $93.31 | $93.74 | $-0.74 | -0.78% | 41,876 | $93.70 | $93.31 $94.01 |
| Aug 26, 2026 | $93.98 | $94.87 | $93.96 | $94.48 | +$0.55 | +0.59% | 42,884 | $94.52 | $93.96 $94.87 |
| Aug 25, 2026 | $94.16 | $94.16 | $93.56 | $93.93 | $-0.13 | -0.14% | 59,487 | $93.79 | $93.56 $94.16 |