Stock listing
CBOE:SMDV ProShares S&P SmallCap 600 Dividend Aristocrats ETF Stock
Follow ProShares S&P SmallCap 600 Dividend Aristocrats ETF into a list and get an email when it puts out news.
Share price · CBOE:SMDV
$76.44 USD +1.30 (+1.7%)
Close on Nov 4, 2026
- Day range
- $75.94 – $77.01 USDNov 4, 2026
- Volume
- 161,452 sharesNov 4, 2026
- Traded on an average day
- $9.32M USDMedian day 101,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · CBOE:SMDV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $76.44 | +1.295 | +1.7% | $76.17 | $77.01 | $75.94 | 161,452 | |
| $75.15 | -0.795 | -1.0% | $76.02 | $76.04 | $75.10 | 131,039 | |
| $75.94 | +1.67 | +2.2% | $74.84 | $76.22 | $74.84 | 117,906 | |
| $74.27 | -0.43 | -0.6% | $74.98 | $74.98 | $74.21 | 124,138 | |
| $74.70 | +0.77 | +1.0% | $74.47 | $74.70 | $74.23 | 40,159 | |
| $73.93 | -0.45 | -0.6% | $74.31 | $74.55 | $73.62 | 83,559 | |
| $74.38 | +0.03 | 0.0% | $74.66 | $74.66 | $74.02 | 63,093 | |
| $74.35 | +0.22 | +0.3% | $74.35 | $74.86 | $74.28 | 173,918 | |
| $74.13 | -0.29 | -0.4% | $74.19 | $74.37 | $73.78 | 79,054 | |
| $74.42 | +1.45 | +2.0% | $72.97 | $74.42 | $72.86 | 221,829 | |
| $72.97 | -0.14 | -0.2% | $73.21 | $73.22 | $72.56 | 126,272 | |
| $73.11 | +0.96 | +1.3% | $72.26 | $73.29 | $72.20 | 136,726 | |
| $72.15 | -0.64 | -0.9% | $72.71 | $72.71 | $72.12 | 57,897 | |
| $72.79 | -0.03 | 0.0% | $73.07 | $73.52 | $72.49 | 120,478 | |
| $72.82 | +0.53 | +0.7% | $72.79 | $73.12 | $72.59 | 107,900 | |
| $72.29 | -0.43 | -0.6% | $72.15 | $72.48 | $71.95 | 47,900 | |
| $72.72 | +0.27 | +0.4% | $72.66 | $72.96 | $72.17 | 93,000 | |
| $72.45 | +0.38 | +0.5% | $72.15 | $72.64 | $72.10 | 150,500 | |
| $72.07 | -0.23 | -0.3% | $72.37 | $72.38 | $72.01 | 101,900 | |
| $72.30 | +0.28 | +0.4% | $71.85 | $72.44 | $71.46 | 176,800 | |
| $72.02 | -0.67 | -0.9% | $72.05 | $72.26 | $71.64 | 103,700 | |
| $72.69 | -0.12 | -0.2% | $73.22 | $73.23 | $72.53 | 85,300 | |
| $72.81 | -0.16 | -0.2% | $72.80 | $73.26 | $72.14 | 199,500 | |
| $72.97 | +0.83 | +1.2% | $72.67 | $73.26 | $72.67 | 216,400 | |
| $72.14 | +0.42 | +0.6% | $71.47 | $72.20 | $71.05 | 418,100 | |
| $71.72 | -0.57 | -0.8% | $72.57 | $72.57 | $71.72 | 101,700 | |
| $72.29 | -0.38 | -0.5% | $72.77 | $72.81 | $71.97 | 89,500 | |
| $72.67 | -0.725 | -1.0% | $73.20 | $73.20 | $72.36 | 81,600 | |
| $73.40 | +0.395 | +0.5% | $73.19 | $73.56 | $72.91 | 129,600 | |
| $73.00 | -0.10 | -0.1% | $73.20 | $73.20 | $72.65 | 68,300 | |
| $73.10 | -1.03 | -1.4% | $73.41 | $73.45 | $73.07 | 54,200 | |
| $74.13 | +0.22 | +0.3% | $74.40 | $74.74 | $74.11 | 55,586 | |
| $73.91 | -0.07 | -0.1% | $74.32 | $74.32 | $73.91 | 37,711 | |
| $73.98 | -0.36 | -0.5% | $73.94 | $74.03 | $73.55 | 36,375 | |
| $74.34 | -0.12 | -0.2% | $75.22 | $75.22 | $74.34 | 25,879 | |
| $74.46 | -0.22 | -0.3% | $74.88 | $75.06 | $73.69 | 121,736 | |
| $74.68 | -0.17 | -0.2% | $74.60 | $74.87 | $74.47 | 90,299 | |
| $74.85 | -0.105 | -0.1% | $74.92 | $75.31 | $74.60 | 140,964 | |
| $74.96 | +0.005 | 0.0% | $75.55 | $75.67 | $74.83 | 103,289 | |
| $74.95 | -0.40 | -0.5% | $75.04 | $75.15 | $74.68 | 199,368 | |
| $75.35 | -0.77 | -1.0% | $75.91 | $75.98 | $75.12 | 78,057 | |
| $76.12 | -0.55 | -0.7% | $76.50 | $76.50 | $76.07 | 112,991 | |
| $76.67 | +0.295 | +0.4% | $75.98 | $76.82 | $75.98 | 80,261 | |
| $76.38 | +0.265 | +0.3% | $76.55 | $76.74 | $76.06 | 60,190 | |
| $76.11 | +0.70 | +0.9% | $75.65 | $76.51 | $75.55 | 286,639 | |
| $75.41 | -0.63 | -0.8% | $75.83 | $76.00 | $75.25 | 87,102 | |
| $76.04 | -0.635 | -0.8% | $76.48 | $76.48 | $75.91 | 94,843 | |
| $76.68 | -0.095 | -0.1% | $76.95 | $77.17 | $76.57 | 160,662 | |
| $76.77 | -0.26 | -0.3% | $76.68 | $76.83 | $76.27 | 169,662 | |
| $77.03 | +0.14 | +0.2% | $76.87 | $77.38 | $76.84 | 69,011 | |
| $76.89 | -0.305 | -0.4% | $77.45 | $77.45 | $76.66 | 385,404 | |
| $77.20 | +0.255 | +0.3% | $77.13 | $77.47 | $77.08 | 20,210 | |
| $76.94 | -0.01 | 0.0% | $77.43 | $77.43 | $76.69 | 84,315 | |
| $76.95 | -0.44 | -0.6% | $76.94 | $77.19 | $76.74 | 69,248 | |
| $77.39 | -0.29 | -0.4% | $78.09 | $78.15 | $77.33 | 102,723 | |
| $77.68 | -0.59 | -0.8% | $78.29 | $78.46 | $77.65 | 105,118 | |
| $78.27 | -0.49 | -0.6% | $78.52 | $78.54 | $78.09 | 85,876 | |
| $78.76 | +0.17 | +0.2% | $78.56 | $78.87 | $78.37 | 76,825 | |
| $78.59 | +0.16 | +0.2% | $78.75 | $79.08 | $78.50 | 122,011 | |
| $78.43 | +0.16 | +0.2% | $78.47 | $78.58 | $77.90 | 169,729 | |
| $78.27 | +0.32 | +0.4% | $78.10 | $78.54 | $78.00 | 300,895 | |
| $77.95 | -0.83 | -1.1% | $78.61 | $78.61 | $77.76 | 554,789 | |
| $78.78 | +0.10 | +0.1% | $78.85 | $79.03 | $78.43 | 55,516 | |
| $78.68 | -0.44 | -0.6% | $79.46 | $79.56 | $78.55 | 93,079 | |
| $79.12 | +0.04 | +0.1% | $79.14 | $79.33 | $78.89 | 44,379 | |
| $79.08 | +0.83 | +1.1% | $78.47 | $79.26 | $78.02 | 42,114 |
- Ticker
- CBOE:SMDV
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
ProShares S&P SmallCap 600 Dividend Aristocrats ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ProShares S&P SmallCap 600 Dividend Aristocrats ETF.