Cboe BZX · SMDV · ETF
ProShares Russell 2000 Dividend Growers ETF (SMDV) ETF price history
Every Cboe BZX trading session of ProShares Russell 2000 Dividend Growers 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.
SMDV adjusted close, 2015 to 2026
- $79.12
- All time high, 2026
- $79.56
- 52 week high, $62.66 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.
SMDV key facts
- ProShares Russell 2000 Dividend Growers ETF (SMDV) closed at $72.67 on Sep 28, 2026 on Cboe BZX.
- SMDV's all time high close is $79.12, set on Aug 5, 2026; its all time low close is $29.27 on Sep 2, 2015.
- SMDV's 52 week range is $62.66 to $79.56.
- SMDV returned +11.0% over the year to Sep 28, 2026 and +33.2% over five years.
- Over ten years SMDV returned +91%, +6.7% a year compounded.
- SMDV's deepest drawdown was -34.1% from Jan 16, 2020 to Mar 23, 2020.
- DataCedar holds 2,928 daily sessions of SMDV history from Feb 5, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SMDV price chart, 2015 to 2026
SMDV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -6.4% |
| 6 months | +7.9% |
| Year to date | +10.3% |
| 1 year | +11.0% |
| 3 years | +38.0% |
| 5 years | +33.2% |
| 10 years | +90.6% |
| Since Feb 5, 2015 | +133.4% |
| Compound annual growth, 11.6 years | +7.5% |
SMDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $79.12 on Aug 5, 2026
- All time low close
- $29.27 on Sep 2, 2015
- 52 week high
- $79.56 on Aug 6, 2026
- 52 week low
- $62.66 on Nov 19, 2025
- Deepest drawdown
- -34.1% from Jan 16, 2020 to Mar 23, 2020, recovered Jan 14, 2021
- Best single session
- +12.8% on Mar 17, 2020
- Worst single session
- -11.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2015
- 2.3×
- Best calendar year
- 2016, +32%
- Worst calendar year
- 2022, -6%
SMDV 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 | $65.40 | $79.56 | $64.95 | $72.67 | +11.2% | 9.1M | 185 |
| 2025 | $65.68 | $67.93 | $56.19 | $65.37 | +0.3% | 6.1M | 250 |
| 2024 | $60.43 | $73.51 | $55.69 | $65.20 | +7.0% | 16.7M | 252 |
| 2023 | $56.24 | $62.25 | $49.26 | $60.92 | +9.0% | 13M | 250 |
| 2022 | $59.63 | $60.55 | $50.04 | $55.89 | -5.9% | 13.4M | 251 |
| 2021 | $50.15 | $59.87 | $48.73 | $59.39 | +19.0% | 14.6M | 252 |
| 2020 | $52.86 | $53.14 | $33.41 | $49.92 | -4.7% | 22.4M | 253 |
| 2019 | $44.32 | $53.02 | $43.96 | $52.40 | +17.2% | 15.1M | 252 |
| 2018 | $45.25 | $49.58 | $41.70 | $44.70 | -0.6% | 11.3M | 251 |
| 2017 | $43.38 | $47.20 | $41.37 | $44.96 | +4.6% | 13.6M | 251 |
| 2016 | $31.30 | $43.73 | $29.42 | $42.97 | +32.0% | 11.2M | 252 |
| 2015 | $31.31 | $33.06 | $29.14 | $32.55 | n/a | 681.7K | 229 |
SMDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $72.67 | -4.4% |
| August 2026 | $76.04 | -1.5% |
| July 2026 | $77.21 | +0.2% |
| June 2026 | $77.03 | +6.7% |
| May 2026 | $72.18 | -0.3% |
| April 2026 | $72.43 | +5.9% |
| March 2026 | $68.41 | -3.7% |
| February 2026 | $71.08 | +1.9% |
| January 2026 | $69.73 | +6.7% |
| December 2025 | $65.37 | -0.4% |
| November 2025 | $65.62 | +2.7% |
| October 2025 | $63.87 | -2.3% |
About the SMDV 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/SMDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
Common questions
SMDV share price history
