ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
46.15
+0.10 (0.23%)
At close: Sep 5, 2025, 4:00 PM
46.15
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.09% | 3 |
| Sep 3, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.23% | 3 |
| Sep 2, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.29% | 15 |
| Aug 29, 2025 | 46.05 | 46.07 | 46.05 | 46.07 | 46.07 | -0.57% | 235 |
| Aug 28, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.15% | 87 |
| Aug 27, 2025 | 46.09 | 46.26 | 46.07 | 46.26 | 46.26 | -0.82% | 406 |
| Aug 26, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.46% | 6 |
| Aug 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.16% | 92 |
| Aug 22, 2025 | 46.91 | 46.93 | 46.91 | 46.93 | 46.93 | 1.43% | 1,203 |
| Aug 21, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.05% | 3 |
| Aug 20, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.71% | 53 |
| Aug 19, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.25% | 5 |
| Aug 18, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.29% | 4 |
| Aug 15, 2025 | 46.06 | 46.06 | 45.91 | 45.91 | 45.91 | -0.01% | 151 |
| Aug 14, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.95% | 4 |
| Aug 13, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.42% | 109 |
| Aug 12, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.53% | 41 |
| Aug 11, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.14% | 10 |
| Aug 8, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.10% | 90 |
| Aug 7, 2025 | 45.87 | 46.02 | 45.85 | 46.02 | 46.02 | 0.35% | 3,472 |
| Aug 6, 2025 | 45.76 | 45.86 | 45.76 | 45.86 | 45.86 | 0.26% | 272 |
| Aug 5, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.70% | 8 |
| Aug 4, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.21% | 54 |
| Aug 1, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.26% | 117 |
| Jul 31, 2025 | 45.45 | 45.52 | 45.44 | 45.44 | 45.44 | -0.84% | 354 |
| Jul 30, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.46% | 5 |
| Jul 29, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.64% | 4 |
| Jul 28, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.46% | 91 |
| Jul 25, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.50% | 10 |
| Jul 24, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.80% | 8 |
| Jul 23, 2025 | 46.43 | 46.56 | 46.43 | 46.56 | 46.56 | 0.22% | 1,203 |
| Jul 22, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.24% | 51 |
| Jul 21, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.27% | 173 |
| Jul 18, 2025 | 46.25 | 46.25 | 46.22 | 46.22 | 46.22 | -0.12% | 103 |
| Jul 17, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.56% | 6 |
| Jul 16, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.15% | 6 |
| Jul 15, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.04% | 15 |
| Jul 14, 2025 | 46.00 | 46.00 | 45.97 | 45.97 | 45.97 | 0.28% | 292 |
| Jul 11, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.45% | 11 |
| Jul 10, 2025 | 45.95 | 46.06 | 45.95 | 46.06 | 46.06 | 0.15% | 223 |
| Jul 9, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.06% | 3 |
| Jul 8, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.42% | 6 |
| Jul 7, 2025 | 45.85 | 45.85 | 45.77 | 45.77 | 45.77 | -0.90% | 263 |
| Jul 3, 2025 | 46.25 | 46.25 | 46.19 | 46.19 | 46.19 | 0.56% | 161 |
| Jul 2, 2025 | 45.92 | 45.98 | 45.92 | 45.93 | 45.93 | 0.33% | 559 |
| Jul 1, 2025 | 45.74 | 45.78 | 45.74 | 45.78 | 45.78 | 0.22% | 263 |
| Jun 30, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.79% | 126 |
| Jun 27, 2025 | 45.42 | 45.42 | 45.32 | 45.32 | 45.32 | -0.47% | 218 |
| Jun 26, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.20% | 3 |
| Jun 25, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.59% | 21 |