Get the Stockscreener App
80.77
0.39%
0.31
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History
The historical daily chart and data for ProShares S&P MidCap 400 Div Aristocrats ETF stock (REGL), show that the latest closing stock price as of March 19, 2025, is $80.77.
- ProShares S&P MidCap 400 Div Aristocrats ETF all-time high stock price is $89.45, occurred on November 25, 2024.
- The lowest ProShares S&P MidCap 400 Div Aristocrats ETF stock price recorded was $35.51 on January 20, 2016. Since then, ProShares S&P MidCap 400 Div Aristocrats ETF's stock price has risen over 127.46% to $80.77 now.
- The 52-week high stock price for REGL is $89.45, representing a 10.75% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for REGL is $72.39, indicating a -10.37% decrease from the current share price, occurred on July 05, 2024.
- The closing price of ProShares S&P MidCap 400 Div Aristocrats ETF (REGL) stock in the beginning of 2024 was $73.43. The stock closed the year at $71.55, a loss of over -2.56% for the year.
The table below shows more information about REGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $80.99 | $79.99 | $0.9966 | 66,075.0 | +0.39% |
| Mar 18, 2025 | $80.90 | $80.24 | $0.6599 | 26,612.0 | -0.65% |
| Mar 17, 2025 | $81.18 | $80.01 | $1.17 | 39,365.0 | +1.21% |
| Mar 14, 2025 | $80.07 | $78.85 | $1.22 | 47,021.0 | +1.90% |
| Mar 13, 2025 | $79.72 | $78.29 | $1.43 | 44,722.0 | -0.82% |
| Mar 12, 2025 | $80.42 | $78.98 | $1.44 | 48,822.0 | -0.85% |
| Mar 11, 2025 | $80.89 | $79.55 | $1.34 | 48,181.0 | -1.09% |
| Mar 10, 2025 | $82.09 | $80.28 | $1.81 | 51,216.0 | -1.02% |
| Mar 07, 2025 | $81.86 | $80.60 | $1.26 | 43,444.0 | +0.70% |
| Mar 06, 2025 | $81.27 | $80.41 | $0.86 | 45,907.0 | -0.54% |
| Mar 05, 2025 | $81.60 | $80.52 | $1.09 | 63,717.0 | +0.44% |
| Mar 04, 2025 | $81.74 | $81.09 | $0.649 | 6,005.0 | -2.04% |
| Mar 03, 2025 | $84.01 | $82.47 | $1.55 | 45,828.0 | -0.64% |
| Feb 28, 2025 | $83.31 | $82.17 | $1.14 | 64,753.0 | +1.68% |
| Feb 27, 2025 | $82.36 | $81.81 | $0.545 | 37,716.0 | -0.23% |
| Feb 26, 2025 | $82.73 | $81.79 | $0.94 | 34,923.0 | -0.34% |
| Feb 25, 2025 | $82.65 | $81.74 | $0.9084 | 49,152.0 | +0.85% |
| Feb 24, 2025 | $82.02 | $81.38 | $0.644 | 27,998.0 | +0.39% |
| Feb 21, 2025 | $82.38 | $81.16 | $1.22 | 35,232.0 | -0.88% |
| Feb 20, 2025 | $82.33 | $81.65 | $0.6845 | 39,125.0 | -0.57% |
| Feb 19, 2025 | $82.87 | $82.24 | $0.6293 | 43,747.0 | -0.14% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ProShares S&P MidCap 400 Div Aristocrats ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ProShares S&P MidCap 400 Div Aristocrats ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $84.01 | $78.29 | $5.72 | 642,990.0 | -3.05% |
| Feb, 2025 | $83.31 | $80.67 | $2.64 | 805,345.0 | +0.80% |
| Jan, 2025 | $83.74 | $77.67 | $6.07 | 949,608.0 | +2.47% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $88.32 | $79.81 | $8.51 | 1,116,912.0 | -8.96% |
| Nov, 2024 | $89.45 | $80.05 | $9.40 | 959,257.0 | +9.75% |
| Oct, 2024 | $83.76 | $79.87 | $3.89 | 873,787.0 | -1.50% |
| Sep, 2024 | $82.57 | $77.49 | $5.08 | 588,367.0 | +1.05% |
| Aug, 2024 | $81.16 | $75.61 | $5.55 | 1,012,047.0 | +0.38% |
| Jul, 2024 | $81.61 | $72.39 | $9.22 | 1,056,857.0 | +9.52% |
| Jun, 2024 | $76.06 | $72.74 | $3.32 | 809,155.0 | -2.81% |
| May, 2024 | $78.34 | $73.41 | $4.93 | 977,596.0 | +0.50% |
| Apr, 2024 | $78.67 | $73.68 | $4.99 | 1,175,483.0 | -4.07% |
| Mar, 2024 | $78.70 | $73.81 | $4.89 | 1,134,911.0 | +5.45% |
| Feb, 2024 | $74.87 | $71.20 | $3.67 | 1,177,673.0 | +3.75% |
| Jan, 2024 | $74.21 | $70.71 | $3.50 | 1,770,325.0 | -2.39% |
ProShares S&P MidCap 400 Div Aristocrats ETF Stock (REGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.92 | $68.92 | $6.00 | 1,259,455.0 | +6.28% |
| Nov, 2023 | $69.34 | $64.37 | $4.97 | 1,581,223.0 | +7.10% |
| Oct, 2023 | $68.15 | $63.51 | $4.64 | 2,343,303.0 | -3.16% |
| Sep, 2023 | $70.55 | $66.20 | $4.35 | 1,331,312.0 | -4.32% |
| Aug, 2023 | $73.08 | $68.26 | $4.82 | 1,587,326.0 | -4.07% |
| Jul, 2023 | $73.64 | $68.69 | $4.95 | 1,548,777.0 | +3.47% |
| Jun, 2023 | $71.55 | $66.50 | $5.05 | 1,915,852.0 | +5.10% |
| May, 2023 | $70.99 | $66.61 | $4.38 | 1,886,769.0 | -4.97% |
| Apr, 2023 | $71.10 | $68.33 | $2.77 | 2,058,841.0 | -0.55% |
| Mar, 2023 | $74.70 | $66.77 | $7.93 | 2,169,055.0 | -4.82% |
| Feb, 2023 | $76.47 | $73.23 | $3.24 | 1,707,354.0 | -0.54% |
| Jan, 2023 | $74.77 | $71.11 | $3.66 | 2,121,689.0 | +4.44% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):