Russell US Dividend Growers ETF (NY: TMDV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	44.27	44.27	44.27	44.27	0	-0.31(-0.70%)
May 30, 2023	44.63	44.63	44.58	44.58	399	-0.28(-0.63%)
May 26, 2023	44.86	44.86	44.86	44.86	318	+0.28(+0.62%)
May 25, 2023	44.66	44.92	44.59	44.59	1,380	-0.33(-0.73%)
May 24, 2023	44.95	44.95	44.91	44.91	1,205	-0.49(-1.07%)
May 23, 2023	45.40	45.40	45.40	45.40	3	-0.23(-0.50%)
May 22, 2023	45.67	45.67	45.63	45.63	277	-0.17(-0.37%)
May 19, 2023	46.14	46.14	45.80	45.80	228	-0.14(-0.30%)
May 18, 2023	45.62	45.94	45.62	45.94	168	+0.08(+0.18%)
May 17, 2023	45.86	45.86	45.86	45.86	139	+0.41(+0.91%)
May 16, 2023	45.44	45.44	45.44	45.44	128	-0.52(-1.14%)
May 15, 2023	45.86	45.97	45.80	45.97	282	+0.01(+0.01%)
May 12, 2023	45.89	45.96	45.74	45.96	13,839	+0.04(+0.09%)
May 11, 2023	45.88	45.92	45.88	45.92	148	-0.24(-0.51%)
May 10, 2023	46.13	46.15	46.13	46.15	398	+0.00(+0.01%)
May 09, 2023	46.26	46.26	46.15	46.15	143	-0.20(-0.43%)
May 08, 2023	46.35	46.35	46.35	46.35	89	-0.19(-0.41%)
May 05, 2023	46.51	46.54	46.51	46.54	148	+0.55(+1.19%)
May 04, 2023	45.93	45.99	45.93	45.99	275	-0.34(-0.73%)
May 03, 2023	46.33	46.33	46.33	46.33	80	-0.04(-0.09%)
May 02, 2023	46.34	46.37	46.02	46.37	795	-0.52(-1.11%)
May 01, 2023	47.13	47.13	46.89	46.89	151	-0.01(-0.01%)
Apr 28, 2023	46.90	46.90	46.90	46.90	100	+0.25(+0.53%)
Apr 27, 2023	46.08	46.65	46.08	46.65	293	+0.79(+1.73%)
Apr 26, 2023	46.15	46.20	45.86	45.86	755	-0.57(-1.24%)
Apr 25, 2023	46.43	46.43	46.43	46.43	74	-0.48(-1.03%)
Apr 24, 2023	46.92	46.92	46.92	46.92	44	+0.03(+0.06%)
Apr 21, 2023	46.89	46.89	46.89	46.89	100	+0.07(+0.14%)
Apr 20, 2023	46.56	46.82	46.56	46.82	200	+0.08(+0.18%)
Apr 19, 2023	46.74	46.74	46.74	46.74	172	+0.16(+0.35%)
Apr 18, 2023	46.50	46.58	46.50	46.58	820	-0.06(-0.14%)
Apr 17, 2023	46.45	46.64	46.39	46.64	1,829	+0.37(+0.80%)
Apr 14, 2023	46.27	46.27	46.27	46.27	100	-0.36(-0.78%)
Apr 13, 2023	46.66	46.68	46.63	46.63	358	+0.25(+0.54%)
Apr 12, 2023	46.55	46.64	46.39	46.39	570	-0.22(-0.48%)
Apr 11, 2023	46.65	46.75	46.61	46.61	894	+0.29(+0.62%)
Apr 10, 2023	46.30	46.33	46.30	46.33	383	+0.19(+0.40%)
Apr 06, 2023	46.24	46.24	46.09	46.14	589	+0.01(+0.02%)
Apr 05, 2023	46.13	46.13	46.13	46.13	193	+0.05(+0.11%)
Apr 04, 2023	46.51	46.51	46.05	46.08	778	-0.48(-1.02%)
Apr 03, 2023	46.56	46.56	46.56	46.56	61	+0.07(+0.16%)
Mar 31, 2023	46.18	46.48	46.18	46.48	743	+0.68(+1.48%)
Mar 30, 2023	46.12	46.12	45.81	45.81	789	+0.06(+0.13%)
Mar 29, 2023	45.73	45.75	45.73	45.75	528	+0.38(+0.84%)
Mar 28, 2023	45.28	45.39	45.28	45.37	428	+0.18(+0.39%)
Mar 27, 2023	45.14	45.28	45.14	45.19	648	+0.31(+0.70%)
Mar 24, 2023	44.83	44.87	44.82	44.87	366	+0.56(+1.27%)
Mar 23, 2023	44.31	44.31	44.31	44.31	11	-0.31(-0.69%)
Mar 22, 2023	45.48	45.48	44.62	44.62	592	-0.96(-2.10%)
Mar 21, 2023	45.66	45.74	45.32	45.57	10,663	+0.17(+0.38%)
Mar 20, 2023	45.40	45.40	45.40	45.40	99	+0.70(+1.56%)
Mar 17, 2023	44.91	44.91	44.70	44.70	10,604	-0.77(-1.70%)
Mar 16, 2023	45.47	45.47	45.47	45.47	203	+0.47(+1.04%)
Mar 15, 2023	44.88	45.01	44.88	45.01	421	-0.44(-0.96%)
Mar 14, 2023	45.68	45.68	45.44	45.44	513	+0.50(+1.10%)
Mar 13, 2023	44.58	45.30	44.58	44.94	1,441	-0.02(-0.04%)
Mar 10, 2023	44.81	44.99	44.81	44.96	315	-0.76(-1.67%)
Mar 09, 2023	46.00	46.00	45.72	45.72	1,080	-0.71(-1.54%)
Mar 08, 2023	46.44	46.44	46.44	46.44	122	+0.03(+0.07%)
Mar 07, 2023	46.35	46.41	46.35	46.41	133	-0.66(-1.40%)
Mar 06, 2023	47.07	47.07	47.07	47.07	64	-0.29(-0.62%)
Mar 03, 2023	47.15	47.36	47.15	47.36	797	+0.45(+0.96%)
Mar 02, 2023	46.91	46.91	46.91	46.91	54	+0.32(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.