ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
44.96
-0.81 (-1.77%)
Mar 20, 2026, 4:00 PM EDT - Market closed
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 45.41 | 45.41 | 44.96 | 44.96 | 44.96 | -1.76% | 295 |
| Mar 19, 2026 | 45.49 | 45.77 | 45.49 | 45.77 | 45.77 | 0.91% | 119 |
| Mar 18, 2026 | 45.35 | 45.36 | 45.35 | 45.36 | 45.36 | -1.67% | 1,255 |
| Mar 17, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.22% | 19 |
| Mar 16, 2026 | 46.02 | 46.07 | 46.02 | 46.03 | 46.02 | 0.90% | 698 |
| Mar 13, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.61 | -0.36% | 81 |
| Mar 12, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.99% | 7 |
| Mar 11, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.23% | 7 |
| Mar 10, 2026 | 46.30 | 46.30 | 46.13 | 46.13 | 46.13 | 0.33% | 129 |
| Mar 9, 2026 | 45.17 | 45.98 | 45.17 | 45.98 | 45.98 | 0.96% | 324 |
| Mar 6, 2026 | 45.41 | 45.54 | 45.41 | 45.54 | 45.54 | -0.13% | 107 |
| Mar 5, 2026 | 45.50 | 45.60 | 45.35 | 45.60 | 45.60 | -0.71% | 854 |
| Mar 4, 2026 | 45.68 | 45.93 | 45.67 | 45.93 | 45.93 | 0.27% | 1,067 |
| Mar 3, 2026 | 45.74 | 45.80 | 45.64 | 45.80 | 45.80 | -2.40% | 629 |
| Mar 2, 2026 | 46.77 | 46.93 | 46.77 | 46.93 | 46.93 | -2.01% | 312 |
| Feb 27, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.37% | 162 |
| Feb 26, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.51% | 65 |
| Feb 25, 2026 | 48.14 | 48.32 | 48.14 | 48.32 | 48.31 | 0.43% | 1,147 |
| Feb 24, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.70% | 8 |
| Feb 23, 2026 | 48.06 | 48.06 | 47.77 | 47.77 | 47.77 | -0.98% | 174 |
| Feb 20, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.89% | 43 |
| Feb 19, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.06% | 115 |
| Feb 18, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.01% | 62 |
| Feb 17, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.50% | 134 |
| Feb 13, 2026 | 47.79 | 48.09 | 47.79 | 48.09 | 48.09 | 0.19% | 427 |
| Feb 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.68% | 23 |
| Feb 11, 2026 | 48.21 | 48.33 | 48.21 | 48.33 | 48.33 | 0.02% | 221 |
| Feb 10, 2026 | 48.30 | 48.32 | 48.30 | 48.32 | 48.32 | 0.01% | 433 |
| Feb 9, 2026 | 48.23 | 48.35 | 48.19 | 48.31 | 48.31 | 0.67% | 1,383 |
| Feb 6, 2026 | 47.75 | 47.99 | 47.75 | 47.99 | 47.99 | 1.06% | 969 |
| Feb 5, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.13% | 29 |
| Feb 4, 2026 | 47.75 | 47.77 | 47.55 | 47.55 | 47.55 | -0.32% | 966 |
| Feb 3, 2026 | 47.49 | 47.70 | 47.49 | 47.70 | 47.70 | 0.36% | 622 |
| Feb 2, 2026 | 46.91 | 47.53 | 46.91 | 47.53 | 47.53 | 0.99% | 3,244 |
| Jan 30, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.79% | 104 |
| Jan 29, 2026 | 47.40 | 47.44 | 47.40 | 47.44 | 47.44 | 0.79% | 313 |
| Jan 28, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.11% | 14 |
| Jan 27, 2026 | 47.03 | 47.12 | 47.02 | 47.12 | 47.12 | 0.89% | 693 |
| Jan 26, 2026 | 46.68 | 46.71 | 46.67 | 46.71 | 46.71 | 0.20% | 500 |
| Jan 23, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.06% | 61 |
| Jan 22, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.83% | 10 |
| Jan 21, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.18% | 51 |
| Jan 20, 2026 | 46.31 | 46.38 | 46.31 | 46.34 | 46.34 | -0.67% | 605 |
| Jan 16, 2026 | 46.72 | 46.72 | 46.66 | 46.66 | 46.66 | -0.33% | 549 |
| Jan 15, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.02% | 20 |
| Jan 14, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.21% | 85 |
| Jan 13, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.04% | 53 |
| Jan 12, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.87% | 20 |
| Jan 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.05% | 222 |
| Jan 8, 2026 | 47.10 | 47.10 | 47.03 | 47.03 | 47.02 | -0.60% | 117 |