AMEX, REGL End of Day and Historical Stock Data [S&P Midcap 400 Dividend Aristocrats ETF]

29 Aug 2025

LAST: 85.83	CHANGE: 0.12	OPEN: 85.93	HIGH: 86.19	ASK: 50.94	VOLUME: 59K
LAST: 85.83	CHG(%): 0.14	PREV: 85.71	LOW: 85.66	BID: 49.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	85.93	86.19	85.66	85.83	59K
28 Aug 25	86.52	86.52	85.42	85.71	29.3K
27 Aug 25	85.49	86.45	85.49	86.31	38.2K
26 Aug 25	85.75	85.81	85.51	85.52	34.6K
25 Aug 25	86.35	86.35	85.56	85.60	33.1K
22 Aug 25	84.70	86.83	84.70	86.50	29.6K
21 Aug 25	84.10	84.64	84.10	84.41	26.8K
20 Aug 25	84.74	84.99	84.32	84.52	35.5K
19 Aug 25	83.82	84.75	83.82	84.51	31.4K
18 Aug 25	84.13	84.13	83.60	83.75	35.1K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

85.83