MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMDV — ProShares S&P SmallCap 600 Dividend Aristocrats ETF
Cboe BZXProShares S&P SmallCap 600 Dividend Aristocrats ETF
$72.02
-0.67(-0.92%)
- O
- 72.05
- H
- 72.26
- L
- 71.64
- V
- 66.61K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$72.02
Period Return+14.34%
Period High$79.56
Period Low$62.15
Avg Daily Volume38.1K
Total Trading Days365
SMDV — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $72.05 | $72.26 | $71.64 | $72.02 | $-0.67 | -0.92% | 66,605 | $71.96 | $71.64 $72.26 |
| Oct 6, 2026 | $73.22 | $73.23 | $72.53 | $72.69 | $-0.12 | -0.16% | 85,296 | $72.94 | $72.53 $73.23 |
| Oct 5, 2026 | $72.80 | $73.26 | $72.14 | $72.81 | $-0.16 | -0.22% | 199,504 | $72.75 | $72.14 $73.26 |
| Oct 2, 2026 | $72.67 | $73.26 | $72.67 | $72.97 | +$0.83 | +1.15% | 224,060 | $73.04 | $72.67 $73.26 |
| Oct 1, 2026 | $71.47 | $72.20 | $71.05 | $72.14 | +$0.42 | +0.59% | 418,074 | $71.95 | $71.05 $72.20 |
| Sep 30, 2026 | $72.57 | $72.57 | $71.72 | $71.72 | $-0.57 | -0.79% | 101,736 | $72.05 | $71.72 $72.57 |
| Sep 29, 2026 | $72.77 | $72.81 | $71.97 | $72.29 | $-0.38 | -0.52% | 89,491 | $72.44 | $71.97 $72.81 |
| Sep 28, 2026 | $73.20 | $73.20 | $72.36 | $72.67 | $-0.73 | -0.99% | 81,619 | $72.70 | $72.36 $73.20 |
| Sep 25, 2026 | $73.19 | $73.56 | $72.91 | $73.40 | +$0.40 | +0.54% | 129,568 | $73.21 | $72.91 $73.56 |
| Sep 24, 2026 | $73.20 | $73.20 | $72.65 | $73.00 | $-0.10 | -0.14% | 68,275 | $72.97 | $72.65 $73.20 |
| Sep 23, 2026 | $73.41 | $73.45 | $73.07 | $73.10 | $-1.03 | -1.39% | 54,179 | $73.28 | $73.07 $73.45 |
| Sep 22, 2026 | $74.40 | $74.74 | $74.11 | $74.13 | +$0.22 | +0.30% | 55,586 | $74.32 | $74.11 $74.74 |
| Sep 21, 2026 | $74.32 | $74.32 | $73.91 | $73.91 | $-0.07 | -0.09% | 37,711 | $74.14 | $73.91 $74.32 |
| Sep 18, 2026 | $73.94 | $74.03 | $73.55 | $73.98 | $-0.36 | -0.48% | 36,375 | $73.75 | $73.55 $74.03 |
| Sep 17, 2026 | $75.22 | $75.22 | $74.34 | $74.34 | $-0.12 | -0.16% | 25,880 | $74.64 | $74.34 $75.22 |
| Sep 16, 2026 | $74.88 | $75.06 | $73.69 | $74.46 | $-0.22 | -0.29% | 121,736 | $74.41 | $73.69 $75.06 |
| Sep 15, 2026 | $74.60 | $74.87 | $74.47 | $74.68 | $-0.17 | -0.23% | 90,300 | $74.72 | $74.47 $74.87 |
| Sep 14, 2026 | $74.92 | $75.31 | $74.60 | $74.85 | $-0.11 | -0.14% | 140,965 | $74.99 | $74.60 $75.31 |
| Sep 11, 2026 | $75.55 | $75.67 | $74.83 | $74.96 | +$0.01 | +0.01% | 103,289 | $75.15 | $74.83 $75.67 |
| Sep 10, 2026 | $75.04 | $75.15 | $74.68 | $74.95 | $-0.40 | -0.53% | 199,369 | $74.95 | $74.68 $75.15 |
| Sep 9, 2026 | $75.91 | $75.98 | $75.12 | $75.35 | $-0.77 | -1.01% | 78,057 | $75.44 | $75.12 $75.98 |
| Sep 8, 2026 | $76.50 | $76.50 | $76.07 | $76.12 | $-0.55 | -0.72% | 112,991 | $76.26 | $76.07 $76.50 |
| Sep 4, 2026 | $75.98 | $76.82 | $75.98 | $76.67 | +$0.30 | +0.39% | 80,262 | $76.51 | $75.98 $76.82 |
| Sep 3, 2026 | $76.55 | $76.74 | $76.06 | $76.38 | +$0.27 | +0.35% | 60,191 | $76.40 | $76.06 $76.74 |
| Sep 2, 2026 | $75.65 | $76.51 | $75.55 | $76.11 | +$0.70 | +0.93% | 286,639 | $75.85 | $75.55 $76.51 |
| Sep 1, 2026 | $75.83 | $76.00 | $75.25 | $75.41 | $-0.63 | -0.83% | 87,103 | $75.59 | $75.25 $76.00 |
| Aug 31, 2026 | $76.48 | $76.48 | $75.91 | $76.04 | $-0.64 | -0.83% | 94,843 | $76.05 | $75.91 $76.48 |
| Aug 28, 2026 | $76.95 | $77.17 | $76.57 | $76.68 | $-0.10 | -0.12% | 160,663 | $76.80 | $76.57 $77.17 |
| Aug 27, 2026 | $76.68 | $76.83 | $76.27 | $76.77 | $-0.26 | -0.34% | 169,663 | $76.62 | $76.27 $76.83 |
| Aug 26, 2026 | $76.87 | $77.38 | $76.84 | $77.03 | +$0.14 | +0.18% | 69,012 | $77.07 | $76.84 $77.38 |