Stock listing
CBOE:REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF Stock
Follow ProShares S&P MidCap 400 Dividend Aristocrats ETF into a list and get an email when it puts out news.
Share price · CBOE:REGL
$88.52 USD -0.66 (-0.7%)
Close on Oct 19, 2026
- Day range
- $88.46 – $88.99 USDOct 19, 2026
- Volume
- 34,657 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · CBOE:REGL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $88.52 | -0.66 | -0.7% | $88.86 | $88.99 | $88.46 | 34,657 | |
| $89.18 | +0.36 | +0.4% | $89.12 | $89.94 | $88.89 | 59,096 | |
| $88.82 | +1.072 | +1.2% | $88.70 | $89.15 | $88.60 | 53,300 | |
| $87.75 | -0.272 | -0.3% | $87.45 | $87.75 | $87.24 | 65,200 | |
| $88.02 | +0.32 | +0.4% | $88.13 | $88.43 | $87.30 | 33,400 | |
| $87.70 | +0.44 | +0.5% | $87.27 | $88.02 | $87.27 | 41,800 | |
| $87.26 | -0.18 | -0.2% | $87.60 | $87.60 | $87.15 | 55,700 | |
| $87.44 | +0.79 | +0.9% | $86.47 | $87.57 | $86.22 | 64,700 | |
| $86.65 | -1.14 | -1.3% | $87.28 | $87.43 | $86.51 | 31,000 | |
| $87.79 | +0.11 | +0.1% | $88.04 | $88.22 | $87.60 | 186,597 | |
| $87.68 | -0.04 | 0.0% | $87.63 | $88.25 | $86.87 | 24,061 | |
| $87.72 | +0.83 | +1.0% | $87.58 | $88.19 | $87.58 | 39,000 | |
| $86.89 | +0.41 | +0.5% | $86.38 | $86.99 | $85.74 | 62,000 | |
| $86.48 | -0.99 | -1.1% | $87.71 | $87.71 | $86.48 | 48,700 | |
| $87.47 | -0.46 | -0.5% | $87.95 | $88.08 | $87.16 | 53,900 | |
| $87.93 | -0.67 | -0.8% | $88.45 | $88.45 | $87.57 | 34,800 | |
| $88.60 | +0.67 | +0.8% | $88.02 | $88.68 | $87.81 | 28,400 | |
| $87.93 | -0.60 | -0.7% | $88.53 | $88.76 | $87.88 | 49,500 | |
| $88.53 | -0.93 | -1.0% | $88.76 | $89.05 | $88.50 | 46,600 | |
| $89.46 | +0.225 | +0.3% | $89.57 | $89.82 | $89.25 | 32,516 | |
| $89.24 | -0.136 | -0.2% | $89.94 | $89.94 | $89.24 | 41,919 | |
| $89.37 | -0.619 | -0.7% | $89.73 | $89.73 | $89.12 | 26,225 | |
| $89.99 | -0.05 | -0.1% | $90.69 | $90.84 | $89.99 | 28,696 | |
| $90.04 | -0.445 | -0.5% | $90.63 | $91.07 | $89.35 | 36,306 | |
| $90.49 | -0.395 | -0.4% | $90.81 | $90.81 | $90.37 | 27,223 | |
| $90.88 | -0.15 | -0.2% | $90.83 | $91.44 | $90.69 | 27,681 | |
| $91.03 | +0.30 | +0.3% | $91.37 | $91.55 | $90.88 | 20,435 | |
| $90.73 | -0.54 | -0.6% | $91.10 | $91.28 | $90.47 | 25,434 | |
| $91.27 | -1.121 | -1.2% | $92.09 | $92.14 | $91.07 | 36,610 | |
| $92.39 | -0.629 | -0.7% | $92.82 | $92.92 | $92.39 | 21,259 | |
| $93.02 | -0.16 | -0.2% | $92.75 | $93.49 | $92.58 | 26,239 | |
| $93.18 | +0.36 | +0.4% | $93.24 | $93.46 | $92.58 | 38,411 | |
| $92.82 | +0.68 | +0.7% | $92.45 | $93.12 | $92.30 | 36,070 | |
| $92.14 | -0.59 | -0.6% | $92.54 | $92.87 | $92.00 | 40,246 | |
| $92.73 | -0.86 | -0.9% | $93.34 | $93.34 | $92.73 | 43,921 | |
| $93.59 | -0.15 | -0.2% | $93.79 | $94.08 | $93.28 | 41,373 | |
| $93.74 | -0.74 | -0.8% | $94.01 | $94.01 | $93.31 | 41,876 | |
| $94.48 | +0.55 | +0.6% | $93.98 | $94.87 | $93.96 | 42,884 | |
| $93.93 | -0.13 | -0.1% | $94.16 | $94.16 | $93.56 | 59,486 | |
| $94.06 | +0.05 | +0.1% | $93.90 | $94.64 | $93.88 | 39,497 | |
| $94.01 | +0.03 | 0.0% | $94.26 | $94.45 | $93.94 | 28,583 | |
| $93.98 | -0.41 | -0.4% | $93.88 | $94.49 | $93.88 | 45,342 | |
| $94.39 | -0.08 | -0.1% | $94.82 | $95.49 | $94.24 | 42,915 | |
| $94.47 | -0.54 | -0.6% | $95.18 | $95.25 | $94.47 | 43,330 | |
| $95.01 | -0.81 | -0.8% | $95.50 | $95.54 | $94.94 | 37,829 | |
| $95.82 | +0.26 | +0.3% | $95.43 | $95.82 | $95.38 | 36,667 | |
| $95.56 | +0.42 | +0.4% | $95.57 | $95.80 | $95.27 | 51,502 | |
| $95.14 | +0.10 | +0.1% | $95.11 | $95.31 | $94.65 | 58,011 | |
| $95.04 | +0.21 | +0.2% | $94.88 | $95.54 | $94.62 | 48,363 | |
| $94.83 | -0.796 | -0.8% | $95.19 | $95.29 | $94.65 | 59,392 | |
| $95.63 | +0.631 | +0.7% | $94.97 | $95.78 | $94.56 | 56,533 | |
| $95.00 | -0.075 | -0.1% | $95.42 | $95.80 | $94.95 | 70,484 | |
| $95.07 | -0.35 | -0.4% | $95.77 | $95.77 | $94.76 | 71,250 | |
| $95.42 | +0.81 | +0.9% | $94.26 | $95.55 | $93.90 | 45,514 | |
| $94.61 | +0.88 | +0.9% | $93.94 | $94.88 | $93.92 | 53,424 | |
| $93.73 | -0.08 | -0.1% | $93.70 | $93.89 | $93.15 | 58,009 | |
| $93.81 | -0.94 | -1.0% | $95.06 | $95.09 | $93.07 | 46,742 | |
| $94.75 | -0.81 | -0.8% | $95.29 | $95.30 | $94.60 | 136,076 | |
| $95.56 | +1.27 | +1.3% | $94.90 | $95.97 | $94.90 | 494,680 | |
| $94.29 | +0.11 | +0.1% | $94.56 | $94.97 | $94.20 | 42,192 | |
| $94.18 | +1.20 | +1.3% | $93.26 | $94.43 | $93.26 | 91,225 | |
| $92.98 | -0.20 | -0.2% | $92.76 | $93.02 | $92.46 | 108,499 | |
| $93.18 | +0.40 | +0.4% | $92.84 | $93.36 | $92.83 | 150,167 | |
| $92.78 | -0.19 | -0.2% | $92.87 | $92.95 | $92.32 | 57,403 | |
| $92.97 | -0.71 | -0.8% | $93.97 | $93.97 | $92.77 | 71,825 |
- Ticker
- CBOE:REGL
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
ProShares S&P MidCap 400 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 MidCap 400 Dividend Aristocrats ETF.