ProShares S&P MidCap 400 Dividend Aristocrats ETF REGL
93.74 USD +0.20 (+0.21%)
Regular-session close
93.74 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
93.32 Day range 93.89
81.17 52-week range 95.82
- YTD
- +11.30%
- 1 year
- +12.95%
REGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 93.83 | 93.89 | 93.32 | 93.74 | +0.20 | +0.21% | 27,680 |
| Nov 12, 2026 | 94.21 | 94.46 | 93.39 | 93.54 | -0.65 | -0.69% | 50,400 |
| Nov 11, 2026 | 94.07 | 94.21 | 93.44 | 94.19 | +0.02 | +0.02% | 29,500 |
| Nov 10, 2026 | 93.39 | 94.40 | 93.30 | 94.17 | +0.24 | +0.26% | 67,400 |
| Nov 9, 2026 | 93.48 | 94.40 | 93.18 | 93.93 | +1.72 | +1.87% | 67,500 |
| Nov 6, 2026 | 92.23 | 92.57 | 91.82 | 92.21 | -0.75 | -0.81% | 56,000 |
| Nov 5, 2026 | 95.17 | 95.65 | 92.65 | 92.96 | -1.61 | -1.70% | 85,200 |
| Nov 4, 2026 | 94.21 | 94.73 | 93.27 | 94.57 | +1.49 | +1.60% | 27,800 |
| Nov 3, 2026 | 93.67 | 94.17 | 93.00 | 93.08 | -0.95 | -1.01% | 28,900 |
| Nov 2, 2026 | 92.19 | 94.15 | 92.19 | 94.03 | +2.15 | +2.34% | 70,600 |
| Oct 30, 2026 | 92.00 | 92.48 | 91.63 | 91.88 | +0.09 | +0.10% | 33,500 |
| Oct 29, 2026 | 90.82 | 91.83 | 90.70 | 91.79 | +1.51 | +1.67% | 43,800 |
| Oct 28, 2026 | 90.49 | 90.56 | 89.88 | 90.28 | -0.06 | -0.07% | 53,600 |
| Oct 27, 2026 | 90.69 | 90.69 | 90.07 | 90.34 | +0.02 | +0.02% | 28,700 |
| Oct 26, 2026 | 90.12 | 90.81 | 90.12 | 90.32 | +0.36 | +0.40% | 31,900 |
| Oct 23, 2026 | 90.25 | 90.75 | 89.61 | 89.96 | -0.91 | -1.00% | 48,700 |
| Oct 22, 2026 | 89.36 | 90.91 | 89.36 | 90.87 | +1.17 | +1.30% | 82,600 |
| Oct 21, 2026 | 89.96 | 90.03 | 89.39 | 89.70 | +0.02 | +0.02% | 57,500 |
| Oct 20, 2026 | 88.73 | 89.80 | 88.73 | 89.68 | +1.16 | +1.31% | 43,200 |
| Oct 19, 2026 | 88.86 | 88.99 | 88.46 | 88.52 | -0.66 | -0.74% | 34,700 |
| Oct 16, 2026 | 89.12 | 89.94 | 88.86 | 89.18 | +0.36 | +0.41% | 59,100 |
| Oct 15, 2026 | 88.70 | 89.15 | 88.60 | 88.82 | +1.07 | +1.22% | 53,300 |
| Oct 14, 2026 | 87.45 | 87.75 | 87.24 | 87.75 | -0.27 | -0.31% | 65,200 |
| Oct 13, 2026 | 88.13 | 88.43 | 87.29 | 88.02 | +0.32 | +0.36% | 33,400 |
| Oct 12, 2026 | 87.27 | 88.02 | 87.27 | 87.70 | +0.44 | +0.50% | 41,800 |
| Oct 9, 2026 | 87.60 | 87.60 | 87.15 | 87.26 | -0.18 | -0.21% | 55,700 |
| Oct 8, 2026 | 86.47 | 87.57 | 86.22 | 87.44 | +0.79 | +0.91% | 64,700 |
| Oct 7, 2026 | 87.28 | 87.43 | 86.50 | 86.65 | -1.14 | -1.30% | 31,000 |
| Oct 6, 2026 | 88.04 | 88.22 | 87.60 | 87.79 | +0.11 | +0.13% | 186,600 |
| Oct 5, 2026 | 87.63 | 88.25 | 86.87 | 87.68 | -0.04 | -0.05% | 24,100 |
| Oct 2, 2026 | 87.58 | 88.19 | 87.58 | 87.72 | +0.83 | +0.96% | 39,000 |
| Oct 1, 2026 | 86.38 | 86.99 | 85.74 | 86.89 | +0.41 | +0.47% | 62,000 |
| Sep 30, 2026 | 87.71 | 87.71 | 86.48 | 86.48 | -0.99 | -1.13% | 48,700 |
| Sep 29, 2026 | 87.95 | 88.08 | 87.16 | 87.47 | -0.46 | -0.52% | 53,900 |
| Sep 28, 2026 | 88.45 | 88.45 | 87.57 | 87.93 | -0.67 | -0.76% | 34,800 |
| Sep 25, 2026 | 88.02 | 88.68 | 87.81 | 88.60 | +0.67 | +0.76% | 28,400 |
| Sep 24, 2026 | 88.53 | 88.75 | 87.88 | 87.93 | -0.60 | -0.68% | 49,500 |
| Sep 23, 2026 | 88.76 | 89.05 | 88.50 | 88.53 | -0.93 | -1.04% | 46,600 |
| Sep 22, 2026 | 89.57 | 89.82 | 89.25 | 89.46 | +0.22 | +0.25% | 32,500 |
| Sep 21, 2026 | 89.94 | 89.94 | 89.24 | 89.24 | -0.13 | -0.15% | 41,900 |
| Sep 18, 2026 | 89.73 | 89.73 | 89.11 | 89.37 | -0.62 | -0.69% | 26,200 |
| Sep 17, 2026 | 90.69 | 90.84 | 89.99 | 89.99 | -0.05 | -0.06% | 28,700 |
| Sep 16, 2026 | 90.63 | 91.07 | 89.35 | 90.04 | -0.45 | -0.50% | 36,300 |
| Sep 15, 2026 | 90.81 | 90.81 | 90.37 | 90.49 | -0.39 | -0.43% | 27,200 |
| Sep 14, 2026 | 90.83 | 91.44 | 90.69 | 90.88 | -0.15 | -0.16% | 27,700 |
| Sep 11, 2026 | 91.37 | 91.55 | 90.88 | 91.03 | +0.30 | +0.33% | 20,400 |
| Sep 10, 2026 | 91.10 | 91.28 | 90.47 | 90.73 | -0.54 | -0.59% | 25,400 |
| Sep 9, 2026 | 92.09 | 92.14 | 91.07 | 91.27 | -1.12 | -1.21% | 36,600 |
| Sep 8, 2026 | 92.82 | 92.92 | 92.39 | 92.39 | -0.63 | -0.68% | 21,300 |
| Sep 4, 2026 | 92.75 | 93.49 | 92.58 | 93.02 | -0.16 | -0.17% | 26,200 |
| Sep 3, 2026 | 93.24 | 93.46 | 92.58 | 93.18 | +0.36 | +0.39% | 38,400 |
| Sep 2, 2026 | 92.45 | 93.12 | 92.30 | 92.82 | +0.68 | +0.74% | 36,100 |
| Sep 1, 2026 | 92.54 | 92.86 | 92.00 | 92.14 | -0.59 | -0.64% | 40,200 |
| Aug 31, 2026 | 93.34 | 93.34 | 92.73 | 92.73 | -0.86 | -0.92% | 43,900 |
| Aug 28, 2026 | 93.79 | 94.08 | 93.28 | 93.59 | -0.15 | -0.16% | 41,400 |
| Aug 27, 2026 | 94.01 | 94.01 | 93.31 | 93.74 | -0.74 | -0.78% | 41,900 |
| Aug 26, 2026 | 93.98 | 94.87 | 93.96 | 94.48 | +0.55 | +0.59% | 42,900 |
| Aug 25, 2026 | 94.16 | 94.16 | 93.56 | 93.93 | -0.13 | -0.14% | 59,500 |
| Aug 24, 2026 | 93.90 | 94.64 | 93.88 | 94.06 | +0.05 | +0.05% | 39,500 |
| Aug 21, 2026 | 94.26 | 94.45 | 93.94 | 94.01 | +0.03 | +0.03% | 28,600 |
| Aug 20, 2026 | 93.88 | 94.49 | 93.88 | 93.98 | -0.41 | -0.43% | 45,300 |
| Aug 19, 2026 | 94.82 | 95.49 | 94.24 | 94.39 | -0.08 | -0.08% | 42,900 |
| Aug 18, 2026 | 95.18 | 95.25 | 94.47 | 94.47 | -0.54 | -0.57% | 43,300 |
| Aug 17, 2026 | 95.50 | 95.54 | 94.94 | 95.01 | -0.81 | -0.85% | 37,800 |
| Aug 14, 2026 | 95.43 | 95.82 | 95.38 | 95.82 | +0.26 | +0.27% | 36,700 |
65 days, newest first. Daily bars as drawn on the REGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.