Cboe US - Delayed Quote
USD
ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
91.88
+0.08
(+0.09%)
At close: October 30 at 3:59:59 PM EDT
Trade REGL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
92.00
92.48
91.63
91.88
91.88
33,500
Oct 29, 2026
90.82
91.83
90.70
91.79
91.79
43,800
Oct 28, 2026
90.49
90.56
89.88
90.28
90.28
53,600
Oct 27, 2026
90.69
90.69
90.07
90.34
90.34
28,700
Oct 26, 2026
90.12
90.81
90.12
90.32
90.32
31,900
Oct 23, 2026
90.25
90.75
89.61
89.96
89.96
48,700
Oct 22, 2026
89.36
90.91
89.36
90.87
90.87
82,600
Oct 21, 2026
89.96
90.03
89.39
89.70
89.70
57,500
Oct 20, 2026
88.73
89.80
88.73
89.68
89.68
43,200
Oct 19, 2026
88.86
88.99
88.46
88.52
88.52
34,700
Oct 16, 2026
89.12
89.94
88.86
89.18
89.18
59,100
Oct 15, 2026
88.70
89.15
88.60
88.82
88.82
53,300
Oct 14, 2026
87.45
87.75
87.24
87.75
87.75
65,200
Oct 13, 2026
88.13
88.43
87.29
88.02
88.02
33,400
Oct 12, 2026
87.27
88.02
87.27
87.70
87.70
41,800
Oct 9, 2026
87.60
87.60
87.15
87.26
87.26
55,700
Oct 8, 2026
86.47
87.57
86.22
87.44
87.44
64,700
Oct 7, 2026
87.28
87.43
86.50
86.65
86.65
31,000
Oct 6, 2026
88.04
88.22
87.60
87.79
87.79
186,600
Oct 5, 2026
87.63
88.25
86.87
87.68
87.68
24,100
Oct 2, 2026
87.58
88.19
87.58
87.72
87.72
39,000
Oct 1, 2026
86.38
86.99
85.74
86.89
86.89
62,000
Sep 30, 2026
87.71
87.71
86.48
86.48
86.48
48,700
Sep 29, 2026
87.95
88.08
87.16
87.47
87.47
53,900
Sep 28, 2026
88.45
88.45
87.57
87.93
87.93
34,800
Sep 25, 2026
88.02
88.68
87.81
88.60
88.60
28,400
Sep 24, 2026
88.53
88.75
87.88
87.93
87.93
49,500
Sep 23, 2026
0.397
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
88.76
89.05
88.50
88.53
88.53
46,600
Sep 22, 2026
89.57
89.82
89.25
89.46
89.06
32,500
Sep 21, 2026
89.94
89.94
89.24
89.24
88.84
41,900
Sep 18, 2026
89.73
89.73
89.11
89.37
88.97
26,200
Sep 17, 2026
90.69
90.84
89.99
89.99
89.59
28,700
Sep 16, 2026
90.63
91.07
89.35
90.04
89.64
36,300
Sep 15, 2026
90.81
90.81
90.37
90.49
90.08
27,200
Sep 14, 2026
90.83
91.44
90.69
90.88
90.48
27,700
Sep 11, 2026
91.37
91.55
90.88
91.03
90.63
20,400
Sep 10, 2026
91.10
91.28
90.47
90.73
90.33
25,400
Sep 9, 2026
92.09
92.14
91.07
91.27
90.86
36,600
Sep 8, 2026
92.82
92.92
92.39
92.39
91.98
21,300
Sep 4, 2026
92.75
93.49
92.58
93.02
92.61
26,200
Sep 3, 2026
93.24
93.46
92.58
93.18
92.77
38,400
Sep 2, 2026
92.45
93.12
92.30
92.82
92.41
36,100
Sep 1, 2026
92.54
92.86
92.00
92.14
91.73
40,200
Aug 31, 2026
93.34
93.34
92.73
92.73
92.32
43,900
Aug 28, 2026
93.79
94.08
93.28
93.59
93.17
41,400
Aug 27, 2026
94.01
94.01
93.31
93.74
93.32
41,900
Aug 26, 2026
93.98
94.87
93.96
94.48
94.06
42,900
Aug 25, 2026
94.16
94.16
93.56
93.93
93.51
59,500
Aug 24, 2026
93.90
94.64
93.88
94.06
93.64
39,500
Aug 21, 2026
94.26
94.45
93.94
94.01
93.59
28,600
Aug 20, 2026
93.88
94.49
93.88
93.98
93.56
45,300
Aug 19, 2026
94.82
95.49
94.24
94.39
93.97
42,900
Aug 18, 2026
95.18
95.25
94.47
94.47
94.05
43,300
Aug 17, 2026
95.50
95.54
94.94
95.01
94.59
37,800
Aug 14, 2026
95.43
95.82
95.38
95.82
95.39
36,700
Aug 13, 2026
95.57
95.80
95.27
95.56
95.14
51,500
Aug 12, 2026
95.11
95.31
94.65
95.14
94.72
58,000
Aug 11, 2026
94.88
95.54
94.61
95.04
94.62
48,400
Aug 10, 2026
95.19
95.29
94.65
94.83
94.41
59,400
Aug 7, 2026
94.97
95.78
94.56
95.63
95.20
56,500
Aug 6, 2026
95.42
95.80
94.95
95.00
94.57
70,500
Aug 5, 2026
95.77
95.77
94.76
95.07
94.65
71,200
Aug 4, 2026
94.26
95.54
93.90
95.42
95.00
45,500
Aug 3, 2026
93.94
94.88
93.92
94.61
94.19
53,400
Jul 31, 2026
93.70
93.89
93.15
93.73
93.31
58,000
Jul 30, 2026
95.06
95.09
93.07
93.81
93.39
46,700
Jul 29, 2026
95.29
95.30
94.60
94.75
94.33
136,100
Jul 28, 2026
94.90
95.97
94.90
95.56
95.14
494,700
Jul 27, 2026
94.56
94.97
94.20
94.29
93.87
42,200
Jul 24, 2026
93.26
94.43
93.26
94.18
93.76
91,200
Jul 23, 2026
92.76
93.01
92.46
92.98
92.57
108,500
Jul 22, 2026
92.84
93.36
92.83
93.18
92.77
150,200
Jul 21, 2026
92.87
92.95
92.32
92.78
92.37
57,400
Jul 20, 2026
93.97
93.97
92.77
92.97
92.56
71,800
Jul 17, 2026
94.08
95.11
93.33
93.68
93.26
66,900
Jul 16, 2026
92.10
94.32
92.10
94.27
93.85
78,600
Jul 15, 2026
91.93
92.68
91.78
92.04
91.63
90,200
Jul 14, 2026
92.59
92.60
91.76
91.89
91.48
239,300
Jul 13, 2026
91.90
92.65
91.90
92.15
91.74
43,400
Jul 10, 2026
91.51
91.96
91.42
91.74
91.33
26,100
Jul 9, 2026
90.89
91.66
90.69
91.24
90.84
41,800
Jul 8, 2026
92.00
92.00
90.54
90.68
90.28
32,800
Jul 7, 2026
92.44
92.86
92.21
92.21
91.80
31,700
Jul 6, 2026
92.26
92.33
91.70
92.18
91.77
28,700
Jul 2, 2026
91.83
92.39
91.70
92.32
91.91
31,100
Jul 1, 2026
91.32
92.38
91.32
91.62
91.21
53,100
Jun 30, 2026
91.98
91.98
91.32
91.57
91.16
71,700
Jun 29, 2026
92.27
92.27
91.26
91.95
91.54
79,100
Jun 26, 2026
91.74
92.54
91.74
92.54
92.13
31,500
Jun 25, 2026
91.34
92.46
91.25
91.75
91.34
31,000
Jun 24, 2026
0.465
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
90.16
91.25
90.16
91.03
90.63
36,400
Jun 23, 2026
89.82
90.87
89.82
90.60
89.74
54,600
Jun 22, 2026
89.91
90.60
89.79
90.15
89.29
39,900
Jun 18, 2026
89.95
90.31
89.70
90.01
89.15
90,000
Jun 17, 2026
90.65
91.00
89.15
89.54
88.69
47,200
Jun 16, 2026
90.57
91.25
90.57
90.87
90.00
47,200
Jun 15, 2026
91.15
91.41
90.42
90.43
89.57
55,900
Jun 12, 2026
89.68
90.73
89.68
90.56
89.70
35,000
Jun 11, 2026
89.33
89.76
88.89
89.48
88.63
35,300
Jun 10, 2026
88.91
90.03
88.80
88.82
87.97
58,400
Jun 9, 2026
88.33
89.50
88.28
89.03
88.18
51,700
Jun 8, 2026
88.27
88.42
87.77
87.77
86.93
32,300
Jun 5, 2026
87.38
88.40
87.38
88.03
87.19
54,000
Jun 4, 2026
87.85
88.22
87.30
87.55
86.71
40,400
Jun 3, 2026
87.16
87.64
87.04
87.05
86.22
61,000
Jun 2, 2026
86.70
87.79
86.70
87.56
86.72
78,500
Jun 1, 2026
87.38
87.43
86.68
86.79
85.97
55,300
May 29, 2026
88.43
88.61
88.04
88.06
87.22
33,000
May 28, 2026
88.93
89.03
88.33
88.65
87.80
29,000
May 27, 2026
89.53
89.92
88.97
89.03
88.18
38,400
May 26, 2026
89.24
89.47
88.97
89.43
88.58
45,900
May 22, 2026
88.84
89.02
88.33
88.89
88.04
35,700
May 21, 2026
87.82
88.60
87.15
88.44
87.60
120,700
May 20, 2026
87.57
88.28
86.93
88.28
87.44
47,100
May 19, 2026
87.73
87.73
86.91
87.23
86.40
60,800
May 18, 2026
87.34
88.42
87.34
88.00
87.16
57,800
May 15, 2026
88.18
88.19
86.97
87.07
86.24
28,800
May 14, 2026
88.39
88.91
88.19
88.28
87.44
60,700
May 13, 2026
88.84
88.84
87.80
88.10
87.26
40,300
May 12, 2026
89.16
89.18
88.25
88.86
88.01
32,700
May 11, 2026
89.76
90.10
88.96
89.01
88.16
66,000
May 8, 2026
89.95
90.05
89.36
89.65
88.79
47,100
May 7, 2026
90.63
90.63
89.51
89.60
88.74
34,600
May 6, 2026
90.25
90.68
90.02
90.22
89.36
49,600
May 5, 2026
88.96
89.91
88.90
89.47
88.62
38,100
May 4, 2026
89.67
90.06
88.58
88.88
88.03
40,900
May 1, 2026
90.82
91.07
90.00
90.00
89.14
34,500
Apr 30, 2026
89.62
90.98
89.62
90.79
89.92
26,000
Apr 29, 2026
90.50
90.52
89.50
89.69
88.84
29,800
Apr 28, 2026
90.85
90.85
90.17
90.50
89.64
181,200
Apr 27, 2026
90.22
90.82
90.22
90.39
89.53
28,900
Apr 24, 2026
90.53
90.66
89.96
90.07
89.21
36,900
Apr 23, 2026
89.23
90.47
89.23
90.35
89.49
30,600
Apr 22, 2026
90.54
90.54
88.83
89.17
88.32
32,900
Apr 21, 2026
91.13
91.27
90.02
90.14
89.28
37,100
Apr 20, 2026
90.56
91.40
90.47
90.97
90.10
97,200
Apr 17, 2026
90.10
91.56
90.10
90.81
89.94
42,600
Apr 16, 2026
89.51
89.92
89.39
89.71
88.85
49,600
Apr 15, 2026
90.11
90.11
89.31
89.39
88.54
49,700
Apr 14, 2026
89.95
90.44
89.41
90.16
89.30
59,400
Apr 13, 2026
89.60
89.97
89.01
89.95
89.09
44,200
Apr 10, 2026
90.38
90.38
89.75
89.80
88.94
60,000
Apr 9, 2026
89.40
90.61
89.40
90.27
89.41
130,900
Apr 8, 2026
89.16
89.82
89.16
89.73
88.87
43,600
Apr 7, 2026
87.10
88.01
87.10
87.67
86.83
30,800
Apr 6, 2026
87.05
87.33
86.68
87.21
86.38
44,000
Apr 2, 2026
86.09
87.32
86.06
87.21
86.38
113,100
Apr 1, 2026
86.54
87.25
86.54
86.80
85.97
73,700
Mar 31, 2026
86.12
87.02
85.38
86.41
85.59
87,300
Mar 30, 2026
85.62
85.95
85.06
85.24
84.43
56,300
Mar 27, 2026
85.53
85.92
84.97
84.98
84.17
29,300
Mar 26, 2026
85.36
86.57
85.36
85.91
85.09
36,500
Mar 25, 2026
0.514
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
86.28
86.46
85.34
85.98
85.16
26,100
Mar 24, 2026
84.91
86.71
84.80
86.13
84.80
54,900
Mar 23, 2026
85.58
86.52
85.21
85.37
84.05
80,000
Mar 20, 2026
85.02
85.09
83.74
83.99
82.69
58,400
Mar 19, 2026
85.21
85.85
84.68
85.32
84.00
98,600
Mar 18, 2026
87.03
87.03
85.89
85.94
84.61
31,300
Mar 17, 2026
87.77
88.05
87.34
87.39
86.04
48,700
Mar 16, 2026
87.93
88.08
87.15
87.20
85.85
33,200
Mar 13, 2026
87.26
87.72
86.99
87.19
85.84
27,000
Mar 12, 2026
86.83
87.64
86.63
86.95
85.61
44,300
Mar 11, 2026
87.57
87.87
87.20
87.57
86.22
31,600
Mar 10, 2026
88.43
89.34
87.97
88.03
86.67
36,100
Mar 9, 2026
87.90
88.75
86.69
88.63
87.26
51,900
Mar 6, 2026
88.97
89.43
87.90
88.68
87.31
53,100
Mar 5, 2026
90.63
90.82
89.77
90.09
88.70
57,400
Mar 4, 2026
91.64
91.64
90.63
91.34
89.93
30,700
Mar 3, 2026
90.82
91.57
89.63
91.29
89.88
65,100
Mar 2, 2026
91.17
92.68
90.96
92.39
90.96
37,600
Feb 27, 2026
91.46
91.83
91.18
91.79
90.38
21,900
Feb 26, 2026
92.28
92.48
91.51
92.27
90.84
29,400
Feb 25, 2026
92.64
92.64
91.41
92.24
90.81
30,300
Feb 24, 2026
91.88
92.63
91.88
92.47
91.04
22,500
Feb 23, 2026
92.63
93.10
91.61
91.88
90.46
48,300
Feb 20, 2026
91.96
92.98
91.89
92.98
91.54
39,600
Feb 19, 2026
92.17
92.67
91.71
92.17
90.75
42,000
Feb 18, 2026
92.81
93.10
92.40
92.47
91.04
29,200
Feb 17, 2026
92.81
93.18
92.21
92.71
91.28
83,100
Feb 13, 2026
92.49
92.97
91.97
92.70
91.27
91,300
Feb 12, 2026
93.28
93.74
91.90
92.35
90.92
52,500
Feb 11, 2026
93.03
93.50
92.60
92.88
91.44
39,300
Feb 10, 2026
92.44
93.14
92.44
92.87
91.43
58,000
Feb 9, 2026
92.81
93.34
92.39
92.43
91.00
60,400
Feb 6, 2026
92.77
93.49
92.77
92.95
91.51
62,900
Feb 5, 2026
91.19
92.42
91.19
91.80
90.38
71,600
Feb 4, 2026
90.29
91.86
90.25
91.58
90.17
114,900
Feb 3, 2026
88.57
89.99
88.57
89.58
88.20
43,400
Feb 2, 2026
87.97
88.91
87.97
88.64
87.27
47,900
Jan 30, 2026
87.78
88.18
87.34
88.11
86.75
31,500
Jan 29, 2026
88.03
88.51
87.50
88.37
87.00
57,000
Jan 28, 2026
87.99
88.16
87.50
87.73
86.37
335,800
Jan 27, 2026
88.34
88.43
87.76
88.14
86.78
559,700
Jan 26, 2026
88.46
88.83
88.20
88.48
87.11
42,200
Jan 23, 2026
88.81
89.00
87.81
88.16
86.80
53,600
Jan 22, 2026
89.15
89.66
89.04
89.09
87.71
42,000
Jan 21, 2026
88.17
89.65
88.17
89.41
88.03
48,300
Jan 20, 2026
88.15
88.60
87.92
87.99
86.63
48,100
Jan 16, 2026
88.84
88.98
88.62
88.97
87.59
54,300
Jan 15, 2026
88.27
89.17
88.27
89.02
87.64
37,300
Jan 14, 2026
87.05
88.45
87.05
88.23
86.87
31,100
Jan 13, 2026
87.16
87.70
86.85
87.13
85.78
43,400
Jan 12, 2026
86.94
87.51
86.79
87.18
85.83
36,500
Jan 9, 2026
87.34
87.63
87.13
87.19
85.84
46,900
Jan 8, 2026
85.20
87.22
85.20
87.00
85.66
40,400
Jan 7, 2026
86.22
86.22
85.26
85.60
84.28
70,000
Jan 6, 2026
85.13
86.26
85.13
86.14
84.81
79,600
Jan 5, 2026
84.74
85.92
84.74
85.39
84.07
42,000
Jan 2, 2026
84.46
85.00
83.63
84.75
83.44
47,000
Dec 31, 2025
84.94
85.15
84.22
84.22
82.92
50,000
Dec 30, 2025
85.45
85.45
85.02
85.12
83.80
55,700
Dec 29, 2025
85.48
85.58
85.19
85.34
84.02
33,900
Dec 26, 2025
85.62
85.69
85.26
85.52
84.20
31,900
Dec 24, 2025
0.613
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
85.63
85.77
85.53
85.68
84.36
22,500
Dec 23, 2025
86.20
86.44
86.08
86.15
84.21
31,100
Dec 22, 2025
85.80
86.59
85.80
86.39
84.45
48,300
Dec 19, 2025
86.11
86.27
85.74
85.74
83.81
43,700
Dec 18, 2025
86.60
86.64
86.10
86.24
84.30
54,900
Dec 17, 2025
85.67
86.47
85.67
86.29
84.35
49,000
Dec 16, 2025
85.75
86.15
85.25
85.59
83.67
57,900
Dec 15, 2025
86.26
86.26
85.32
85.91
83.98
49,000
Dec 12, 2025
86.07
86.15
85.46
85.71
83.78
40,200
Dec 11, 2025
84.77
85.91
84.77
85.76
83.83
53,000
Dec 10, 2025
83.41
84.93
83.41
84.82
82.91
55,900
Dec 9, 2025
83.41
84.13
83.38
83.40
81.53
31,500
Dec 8, 2025
83.92
83.92
83.41
83.45
81.58
68,600
Dec 5, 2025
83.93
84.38
83.84
83.93
82.04
46,300
Dec 4, 2025
84.07
84.39
83.89
83.99
82.10
41,900
Dec 3, 2025
83.93
84.52
83.93
84.08
82.19
68,800
Dec 2, 2025
84.97
84.97
83.81
83.81
81.93
29,500
Dec 1, 2025
84.22
85.08
84.22
84.52
82.62
55,300
Nov 28, 2025
84.69
84.94
84.55
84.79
82.89
22,300
Nov 26, 2025
84.03
84.87
84.03
84.47
82.57
31,800
Nov 25, 2025
83.15
84.37
83.15
84.24
82.35
99,100
Nov 24, 2025
82.97
83.18
82.43
82.85
80.99
42,500
Nov 21, 2025
81.46
83.36
81.46
82.90
81.04
66,500
Nov 20, 2025
81.92
82.45
81.07
81.21
79.39
55,600
Nov 19, 2025
81.45
81.65
81.04
81.39
79.56
55,100
Nov 18, 2025
80.92
81.83
80.92
81.49
79.66
83,000
Nov 17, 2025
82.43
82.64
81.11
81.17
79.35
109,100
Nov 14, 2025
82.44
82.85
82.20
82.57
80.72
50,400
Nov 13, 2025
83.22
83.65
82.93
82.99
81.13
26,500
Nov 12, 2025
83.34
83.90
83.34
83.53
81.65
45,900
Nov 11, 2025
83.00
83.49
82.97
83.34
81.47
31,200
Nov 10, 2025
82.90
83.20
82.38
82.85
80.99
26,800
Nov 7, 2025
81.55
82.81
81.55
82.81
80.95
31,600
Nov 6, 2025
82.12
82.51
81.83
81.88
80.04
33,800
Nov 5, 2025
81.87
82.77
81.87
82.23
80.38
84,800
Nov 4, 2025
81.12
82.12
81.12
82.04
80.20
42,200
Nov 3, 2025
81.02
81.67
80.52
81.62
79.79
39,500
Oct 31, 2025
81.59
81.77
81.13
81.56
79.73
35,500
