Cboe US - Delayed Quote USD

ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)

80.21
+0.87
+(1.10%)
At close: May 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202579.9780.7279.6080.2180.2168,000
May 7, 202579.6479.9479.1279.3479.3440,000
May 6, 202579.2079.6678.8879.3479.3491,900
May 5, 202579.5980.1279.2279.6479.6482,900
May 2, 202579.5180.0779.0779.9879.9835,800
May 1, 202578.5679.1777.8778.5478.5467,400
Apr 30, 202578.3078.6577.1578.5278.5247,300
Apr 29, 202578.5779.4078.3779.2479.2447,200
Apr 28, 202578.5578.8878.1178.7578.7537,800
Apr 25, 202578.5878.5878.0278.4178.4135,900
Apr 24, 202578.2579.0477.8478.9478.9443,800
Apr 23, 202579.4479.7377.9178.3278.3297,200
Apr 22, 202577.1578.1877.1478.1178.1153,500
Apr 21, 202577.2477.4675.6576.2476.24100,600
Apr 17, 202577.5278.1777.5277.6577.6549,700
Apr 16, 202577.4178.1476.8377.3377.331,985,200
Apr 15, 202577.5678.1777.5177.5377.5343,700
Apr 14, 202577.3577.8676.6277.5777.5751,600
Apr 11, 202575.1876.6774.4476.4476.4469,500
Apr 10, 202575.6675.7973.5875.3675.3670,600
Apr 9, 202572.0077.3771.5877.0777.07102,100
Apr 8, 202575.8475.8471.7172.7172.71126,600
Apr 7, 202572.8776.2071.7073.4473.44156,500
Apr 4, 202576.8776.8774.6575.2275.2288,400
Apr 3, 202579.2380.0078.5078.5778.57118,500
Apr 2, 202580.3181.6480.3181.6481.6439,900
Apr 1, 202580.7681.1180.0681.0081.0050,800
Mar 31, 202579.7880.9779.7880.6580.6558,400
Mar 28, 202580.7580.9079.9080.2180.2175,100
Mar 27, 202580.5781.2180.4380.7880.7839,200
Mar 26, 2025 0.516 Dividend
Mar 26, 202580.4581.1180.4580.6680.6643,600
Mar 25, 202581.3681.3680.4980.9380.4145,100
Mar 24, 202580.5781.2180.5781.1880.6653,300
Mar 21, 202579.8480.1979.3879.9679.4578,400
Mar 20, 202580.3980.9480.2580.4479.9333,100
Mar 19, 202580.3980.9979.9980.7780.2666,100
Mar 18, 202580.8180.9080.2480.4679.9526,600
Mar 17, 202580.0181.1880.0180.9980.4739,400
Mar 14, 202579.0780.0778.8580.0279.5147,000
Mar 13, 202579.3579.7278.2978.5378.0344,700
Mar 12, 202580.4280.4278.9879.1878.6848,800
Mar 11, 202580.8980.8979.5579.8679.3548,200
Mar 10, 202580.9782.0980.2880.7480.2351,200
Mar 7, 202580.8081.8680.6081.5781.0543,400
Mar 6, 202580.6481.2780.4181.0180.4945,900
Mar 5, 202581.1281.6080.5181.4580.9363,700
Mar 4, 202582.3482.3481.0981.0980.5748,000
Mar 3, 202583.4684.0182.4682.7882.2545,800
Feb 28, 202582.1783.3182.1783.3182.7864,800
Feb 27, 202582.1482.3681.8181.9381.4137,700
Feb 26, 202582.4182.7381.7982.1181.5934,900
Feb 25, 202581.7482.6581.7482.3981.8749,200
Feb 24, 202581.6582.0281.3881.7081.1828,000
Feb 21, 202582.3782.3881.1681.3880.8635,200
Feb 20, 202582.3382.3381.6582.1081.5839,100
Feb 19, 202582.3182.8782.2482.5782.0443,700
Feb 18, 202582.1082.8181.9382.6982.1636,700
Feb 14, 202582.8383.0282.0182.0881.5627,900
Feb 13, 202581.6982.5281.6982.5281.9935,100
Feb 12, 202581.1381.6880.8581.4880.9648,500
Feb 11, 202581.4682.0281.3482.0281.5046,100
Feb 10, 202582.3282.3281.5081.5981.0741,100
Feb 7, 202583.0883.0881.8581.8581.3383,300
Feb 6, 202583.1383.1382.4882.8782.3436,800
Feb 5, 202582.5082.9382.2982.7782.2425,600
Feb 4, 202581.6882.4681.6882.2881.7648,900
Feb 3, 202581.2382.3380.6781.8081.2843,500
Jan 31, 202583.2383.4682.4382.6582.1280,800
Jan 30, 202582.9083.7182.7083.2482.7143,500
Jan 29, 202582.7383.2982.0682.3081.7850,600
Jan 28, 202583.3983.5482.7182.8982.3647,300
Jan 27, 202582.5683.7082.5683.7083.1733,300
Jan 24, 202582.5882.8682.3082.7782.2443,400
Jan 23, 202582.5982.7282.0082.7282.1934,600
Jan 22, 202583.6583.6582.5682.6282.0936,300
Jan 21, 202582.9083.7482.9083.5983.0629,400
Jan 17, 202582.2982.6982.2982.4181.8844,300
Jan 16, 202580.9582.0780.9581.9781.4550,400
Jan 15, 202581.8181.8180.8181.0980.5753,100
Jan 14, 202579.4380.2179.3380.2179.7064,900
Jan 13, 202577.7479.0077.7479.0078.5043,000
Jan 10, 202578.8878.8877.6778.1277.6246,300
Jan 8, 202579.2679.7578.7179.7579.2482,600
Jan 7, 202580.2380.3379.1879.5479.0336,900
Jan 6, 202581.0981.0979.8479.9579.4430,100
Jan 3, 202580.3180.7779.7980.6680.1535,300
Jan 2, 202581.0981.1979.8880.0579.5463,600
Dec 31, 202480.9381.0580.3680.6680.1560,500
Dec 30, 202480.4980.7379.8180.4879.9774,700
Dec 27, 202481.0381.5480.4780.8480.3260,700
Dec 26, 202480.8281.5480.7881.4580.9385,300
Dec 24, 202480.5681.2580.4481.2580.7337,600
Dec 23, 2024 0.606 Dividend
Dec 23, 202480.3680.6479.9380.6480.1347,500
Dec 20, 202480.6981.9880.6981.2080.0844,000
Dec 19, 202481.3081.7980.7780.8279.7139,500
Dec 18, 202483.9083.9080.6780.6779.5666,700
Dec 17, 202484.4084.7583.5583.7882.6252,600
Dec 16, 202485.1385.3784.7584.8083.6342,000
Dec 13, 202485.6285.6284.8885.2384.05162,500
Dec 12, 202485.7785.8685.4985.5384.35102,900
Dec 11, 202485.9186.0885.7985.7984.6150,600
Dec 10, 202485.8686.0984.9285.4884.3035,500
Dec 9, 202486.4986.5785.8485.9184.7328,500
Dec 6, 202486.8287.0285.8986.0984.9031,000
Dec 5, 202487.3087.3086.4586.4585.2542,300
Dec 4, 202487.2787.2786.7587.1785.9730,600
Dec 3, 202487.9487.9487.0987.3186.1145,500
Dec 2, 202488.3288.3287.4387.7686.5536,900
Nov 29, 202488.5888.6888.2888.4087.1825,200
Nov 27, 202488.4488.8688.1088.2086.9863,000
Nov 26, 202488.7088.7087.8288.0586.8486,600
Nov 25, 202488.2789.4588.2788.7987.5762,400
Nov 22, 202486.4187.7286.4187.6486.4333,000
Nov 21, 202485.4086.3485.2086.1784.9838,100
Nov 20, 202484.8985.1684.5685.1683.9941,000
Nov 19, 202484.0584.6283.8184.5883.4199,200
Nov 18, 202484.4185.0584.4184.7983.6274,500
Nov 15, 202484.2884.8284.1484.3383.1727,500
Nov 14, 202484.9685.3284.1884.3083.1453,900
Nov 13, 202485.4185.7684.8384.8383.6637,400
Nov 12, 202485.2285.6784.8985.0983.9257,000
Nov 11, 202484.9785.8584.9785.5784.3936,100
Nov 8, 202484.0684.6784.0484.3983.2331,900
Nov 7, 202484.9184.9683.9783.9982.8338,100
Nov 6, 202484.1385.0284.1384.9783.8036,600
Nov 5, 202480.0581.4980.0581.4980.3737,500
Nov 4, 202480.3280.7980.1780.2679.1544,900
Nov 1, 202480.8681.0880.3080.3779.2635,900
Oct 31, 202481.2581.2680.5480.5579.4436,800
Oct 30, 202481.2382.1981.2381.4480.3228,800
Oct 29, 202481.3881.4781.0181.3280.2034,700
Oct 28, 202481.1781.9281.1781.7680.6332,000
Oct 25, 202481.8781.8780.8180.8379.7248,300
Oct 24, 202481.8781.8781.3281.5980.4644,600
Oct 23, 202481.6982.0681.3481.7580.6243,900
Oct 22, 202482.1382.1381.5381.9680.8341,100
Oct 21, 202483.3983.4282.3482.3681.2231,500
Oct 18, 202483.6383.6483.2083.5482.3932,500
Oct 17, 202483.4983.6683.1783.4482.2937,200
Oct 16, 202483.1383.7683.0583.4782.3232,600
Oct 15, 202482.4383.7382.4382.7781.6335,200
Oct 14, 202481.7382.4981.7382.4381.2927,600
Oct 11, 202480.6581.7580.6581.6780.5435,100
Oct 10, 202480.6680.7280.2180.5679.4524,600
Oct 9, 202480.1981.2480.1180.8679.7440,500
Oct 8, 202480.3080.6880.1580.1879.0773,100
Oct 7, 202480.9380.9379.8780.2979.1826,800
Oct 4, 202481.2781.2780.5681.1380.0166,000
Oct 3, 202480.5980.6580.0080.4879.3735,500
Oct 2, 202480.9481.3480.7380.9079.7828,800
Oct 1, 202481.7281.7280.7881.0679.9436,700
Sep 30, 202481.4581.7881.1881.7880.6531,200
Sep 27, 202481.7782.2281.5481.5780.4521,300
Sep 26, 202481.2881.5481.1881.3480.2227,900
Sep 25, 2024 0.395 Dividend
Sep 25, 202481.5681.6480.7980.8979.7732,500
Sep 24, 202482.2182.4481.8581.8580.3328,200
Sep 23, 202481.8182.1281.6182.1280.6042,000
Sep 20, 202482.1982.1981.4981.6780.1523,900
Sep 19, 202482.5782.5781.7782.3480.8136,100
Sep 18, 202481.5182.4881.2981.5280.0137,200
Sep 17, 202481.6882.2181.4481.5480.0325,300
Sep 16, 202480.8081.5180.8081.4079.8922,500
Sep 13, 202479.5880.6079.5880.6079.1026,000
Sep 12, 202478.8579.1178.5079.1177.6422,300
Sep 11, 202478.9278.9277.4978.6077.1440,800
Sep 10, 202479.1079.1778.6579.1077.6324,100
Sep 9, 202478.9679.3578.6979.0277.5527,400
Sep 6, 202479.3679.8378.5878.6977.2327,700
Sep 5, 202479.9779.9979.0979.2877.8128,800
Sep 4, 202479.8780.1379.5279.7678.2834,900
Sep 3, 202480.5280.8779.7379.9578.4728,100
Aug 30, 202480.3580.9380.0080.9379.4328,800
Aug 29, 202480.3280.6479.7380.1978.7030,200
Aug 28, 202479.4880.3879.4880.0178.5327,100
Aug 27, 202479.9979.9979.6479.7978.3142,400
Aug 26, 202480.7181.0480.1980.2778.7834,500
Aug 23, 202479.2380.6079.2380.3578.8646,300
Aug 22, 202479.3579.3778.8078.9577.4932,000
Aug 21, 202478.9979.4578.7479.4477.9714,400
Aug 20, 202479.1979.1978.5878.7277.2627,400
Aug 19, 202478.9279.2578.9279.2477.7739,100
Aug 16, 202478.3478.9578.3478.8577.3922,800
Aug 15, 202478.4478.9178.3778.5377.0777,900
Aug 14, 202477.7877.8277.4277.7076.2633,600
Aug 13, 202477.1577.6676.8877.6676.2242,100
Aug 12, 202477.7177.7176.7276.8375.4037,100
Aug 9, 202477.6177.6177.1177.4576.0132,700
Aug 8, 202477.2177.6476.8277.5276.0847,700
Aug 7, 202477.7377.9576.6676.7475.32124,200
Aug 6, 202476.4177.8776.0676.9175.4879,200
Aug 5, 202476.0777.1675.6176.5375.1161,800
Aug 2, 202478.5979.0877.6978.5977.1373,000
Aug 1, 202480.6181.1679.0179.6378.1557,800
Jul 31, 202480.5981.6180.3280.6279.1290,800
Jul 30, 202479.5780.3879.5780.3078.8132,100
Jul 29, 202479.8679.8679.2879.4677.9932,800
Jul 26, 202479.0879.8378.9579.7078.2230,400
Jul 25, 202477.6579.3677.6578.4476.9855,200
Jul 24, 202478.1378.8277.6577.7076.2638,500
Jul 23, 202478.0978.6778.0078.4176.9626,200
Jul 22, 202477.9678.4677.4878.3476.8941,400
Jul 19, 202478.1678.2677.5077.7976.3520,900
Jul 18, 202478.9079.7178.2278.3776.9227,200
Jul 17, 202478.3079.4978.3079.0577.5866,800
Jul 16, 202477.1178.8077.1178.7677.3056,400
Jul 15, 202476.3977.1076.3576.8075.3828,900
Jul 12, 202475.7976.4875.7476.1574.7429,700
Jul 11, 202474.1175.4574.1175.3273.9239,800
Jul 10, 202472.7073.5372.7073.4872.1268,800
Jul 9, 202472.7773.0072.4672.5971.2460,300
Jul 8, 202472.8673.3072.7872.7871.4354,400
Jul 5, 202473.0473.0472.3972.5271.1730,700
Jul 3, 202473.5773.7473.0873.1071.7451,600
Jul 2, 202473.0473.3572.9473.3071.9482,100
Jul 1, 202473.7674.0472.9372.9871.6392,000
Jun 28, 202473.7174.0573.3173.6172.2439,200
Jun 27, 202473.1573.4373.0173.4172.0589,100
Jun 26, 2024 0.527 Dividend
Jun 26, 202472.9773.1872.7473.1671.8041,800
Jun 25, 202474.8474.8473.6873.7371.8581,800
Jun 24, 202474.0075.1374.0074.7972.8836,800
Jun 21, 202474.0474.1473.7974.0072.1130,600
Jun 20, 202473.9374.3273.9373.9872.0934,200
Jun 18, 202473.7174.2573.7174.0372.1443,100
Jun 17, 202473.1373.8873.0273.8271.9348,300
Jun 14, 202473.3173.4172.8873.2571.3834,900
Jun 13, 202474.1674.1673.5273.8471.9518,000
Jun 12, 202474.8475.1574.1174.2672.3633,500
Jun 11, 202473.5273.7473.1573.6271.7490,400
Jun 10, 202473.6574.0773.4873.9672.0730,900
Jun 7, 202473.9274.3173.8673.9972.1035,300
Jun 6, 202474.5174.7074.1374.4372.5325,200
Jun 5, 202474.8674.8674.2574.5472.6329,500
Jun 4, 202474.9175.0874.4574.5472.6330,400
Jun 3, 202476.0676.0675.0575.1873.2636,100
May 31, 202474.7775.7774.7775.7473.8034,300
May 30, 202473.7674.5673.7674.5372.6254,000
May 29, 202473.8973.8973.4173.4871.6056,000
May 28, 202475.7575.7574.6574.6672.7535,600
May 24, 202475.7575.8075.3875.5973.6629,800
May 23, 202476.9576.9575.3975.4273.4938,300
May 22, 202477.7177.8176.7476.8674.9034,200
May 21, 202477.7177.8777.6177.7875.7930,900
May 20, 202477.9578.1077.7377.8475.8526,100
May 17, 202477.7277.8877.5877.8875.8920,100
May 16, 202477.7478.0477.6377.6675.6789,700
May 15, 202478.1078.1677.7877.8775.8827,400
May 14, 202477.9977.9977.4577.5875.6029,100
May 13, 202478.0378.3477.5077.5175.5345,000
May 10, 202477.7677.8177.4477.7575.7632,400
May 9, 202477.0677.6776.9477.6775.6847,300

Related Tickers