Ivy Funds - Proshares S&P 500 Dividend Aristocrats Index Fund (IDAAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 01 July 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 28 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 27 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 26 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 25 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 24 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 21 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 20 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 18 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 17 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 14 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 13 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 12 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 11 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 10 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 07 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 05 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 04 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 03 June 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 28 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 24 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 23 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 22 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 21 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 20 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 17 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 16 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 15 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 14 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 13 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 10 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 09 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 07 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 03 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 02 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 01 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 30 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 29 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 26 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 25 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 24 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 23 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 22 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 19 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 18 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 17 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 17 Apr 2024 | 0.002 Dividend | |||||
| 17 Apr 2024 | 1.491 Capital gain | |||||
| 16 Apr 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 3.9170 | - |
| 15 Apr 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 3.9170 | - |
| 12 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 3.9822 | - |
| 11 Apr 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 3.9822 | - |
| 10 Apr 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 3.9894 | - |
| 09 Apr 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 4.0473 | - |
| 08 Apr 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 4.0328 | - |
| 05 Apr 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 4.0328 | - |
| 04 Apr 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 4.0039 | - |
| 03 Apr 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 4.0473 | - |
| 02 Apr 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 4.0401 | - |
| 01 Apr 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 4.0690 | - |
| 28 Mar 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 4.0835 | - |
| 27 Mar 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 4.0690 | - |
| 26 Mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 4.0039 | - |
| 25 Mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 4.0039 | - |
| 22 Mar 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 4.0763 | - |
| 22 Mar 2024 | 0.061 Dividend | |||||
| 21 Mar 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 4.0321 | - |
| 20 Mar 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 4.0035 | - |
| 19 Mar 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 3.9677 | - |
| 18 Mar 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 3.9533 | - |
| 15 Mar 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 3.9462 | - |
| 14 Mar 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 3.9462 | - |
| 13 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 3.9748 | - |
| 12 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 3.9748 | - |
| 11 Mar 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 3.9605 | - |
| 08 Mar 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 3.9462 | - |
| 07 Mar 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 3.9533 | - |
| 06 Mar 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 3.9247 | - |
| 05 Mar 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 3.9032 | - |
| 04 Mar 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 3.9175 | - |
| 01 Mar 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 3.9032 | - |
| 29 Feb 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 3.8817 | - |
| 28 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.8674 | - |
| 27 Feb 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 3.8602 | - |
| 26 Feb 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 3.8531 | - |
| 23 Feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 3.8746 | - |
| 22 Feb 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.8674 | - |
| 21 Feb 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 3.8388 | - |
| 20 Feb 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 3.8173 | - |
| 16 Feb 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 3.8244 | - |
| 15 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 3.8316 | - |
| 14 Feb 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 3.7815 | - |
| 13 Feb 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 3.7528 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.