Cboe BZX · REGL · ETF
ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL) ETF price history
Every Cboe BZX trading session of ProShares S&P MidCap 400 Dividend Aristocrats ETF from Feb 5, 2015 to Sep 28, 2026: 2,928 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REGL adjusted close, 2015 to 2026
- $95.82
- All time high, 2026
- $95.97
- 52 week high, $79.06 low
- 2,928
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
REGL key facts
- ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL) closed at $87.93 on Sep 28, 2026 on Cboe BZX.
- REGL's all time high close is $95.82, set on Aug 14, 2026; its all time low close is $28.80 on Jan 21, 2016.
- REGL's 52 week range is $79.06 to $95.97.
- REGL returned +5.3% over the year to Sep 28, 2026 and +44.3% over five years.
- Over ten years REGL returned +136%, +8.9% a year compounded.
- REGL's deepest drawdown was -36.4% from Feb 13, 2020 to Mar 23, 2020.
- DataCedar holds 2,928 daily sessions of REGL history from Feb 5, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
REGL price chart, 2015 to 2026
REGL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.0% |
| 3 months | -5.0% |
| 6 months | +4.0% |
| Year to date | +4.5% |
| 1 year | +5.3% |
| 3 years | +40.5% |
| 5 years | +44.3% |
| 10 years | +135.5% |
| Since Feb 5, 2015 | +179.6% |
| Compound annual growth, 11.6 years | +9.2% |
REGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $95.82 on Aug 14, 2026
- All time low close
- $28.80 on Jan 21, 2016
- 52 week high
- $95.97 on Jul 28, 2026
- 52 week low
- $79.06 on Nov 3, 2025
- Deepest drawdown
- -36.4% from Feb 13, 2020 to Mar 23, 2020, recovered Nov 10, 2020
- Best single session
- +9.5% on Mar 17, 2020
- Worst single session
- -11.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 12.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2015
- 2.8×
- Best calendar year
- 2016, +28%
- Worst calendar year
- 2018, -3%
REGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Feb 5, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $83.53 | $95.97 | $82.70 | $87.93 | +5.6% | 10.7M | 185 |
| 2025 | $78.34 | $85.07 | $69.60 | $83.29 | +6.9% | 14.7M | 250 |
| 2024 | $69.08 | $85.77 | $66.71 | $77.92 | +12.3% | 12.7M | 252 |
| 2023 | $66.34 | $70.38 | $59.41 | $69.41 | +5.4% | 21.5M | 250 |
| 2022 | $66.48 | $69.08 | $58.62 | $65.85 | -0.6% | 19.5M | 251 |
| 2021 | $55.27 | $66.69 | $53.97 | $66.26 | +20.4% | 10.7M | 252 |
| 2020 | $51.57 | $55.38 | $32.09 | $55.05 | +7.5% | 20.1M | 253 |
| 2019 | $42.56 | $51.52 | $42.29 | $51.20 | +18.8% | 14.2M | 252 |
| 2018 | $44.72 | $48.20 | $40.89 | $43.11 | -3.2% | 9.8M | 251 |
| 2017 | $40.67 | $45.16 | $40.26 | $44.55 | +10.2% | 12.3M | 251 |
| 2016 | $30.64 | $41.09 | $28.23 | $40.44 | +28.3% | 10.9M | 252 |
| 2015 | $31.56 | $32.79 | $29.14 | $31.53 | n/a | 388.3K | 229 |
REGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $87.93 | -5.2% |
| August 2026 | $92.73 | -1.1% |
| July 2026 | $93.73 | +2.4% |
| June 2026 | $91.57 | +4.5% |
| May 2026 | $87.61 | -3.0% |
| April 2026 | $90.32 | +5.1% |
| March 2026 | $85.97 | -5.3% |
| February 2026 | $90.78 | +4.2% |
| January 2026 | $87.13 | +4.6% |
| December 2025 | $83.29 | +0.0% |
| November 2025 | $83.25 | +4.0% |
| October 2025 | $80.08 | -4.4% |
About the REGL data
Daily bars. 2,928 sessions from Feb 5, 2015 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- RDFI Rareview Dynamic Fixed Income ETF
- RDTE Roundhill Russell 2000 0DTE Covered Call Strategy ETF
- RDVI FT Vest Rising Dividend Achievers Target Income ETF
- RDWU T-REX 2X Long RDW Daily Target ETF
- REM iShares Mortgage Real Estate ETF
- RGTC Corgi RGTI 2x Daily ETF
- RGTU Tradr 2X Long RGTI Daily ETF
- RIVC Corgi RIVN 2x Daily ETF
Common questions
REGL share price history
