ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
45.02
+0.71 (1.60%)
Oct 13, 2025, 4:00 PM EDT - Market closed
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 44.98 | 45.02 | 44.98 | 45.02 | 45.02 | 1.60% | 200 |
| Oct 10, 2025 | 45.30 | 45.30 | 44.31 | 44.31 | 44.31 | -2.14% | 889 |
| Oct 9, 2025 | 45.42 | 45.42 | 45.28 | 45.28 | 45.28 | 0.52% | 113 |
| Oct 8, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.06% | 6 |
| Oct 7, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.44% | 7 |
| Oct 6, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.04% | 44 |
| Oct 3, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.26% | 32 |
| Oct 2, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.25% | 7 |
| Oct 1, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.16% | 14 |
| Sep 30, 2025 | 45.22 | 45.24 | 45.08 | 45.18 | 45.18 | - | 809 |
| Sep 29, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.57% | 45 |
| Sep 26, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.37% | 100 |
| Sep 25, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.78% | 50 |
| Sep 24, 2025 | 45.77 | 45.82 | 45.34 | 45.44 | 45.44 | -0.91% | 879 |
| Sep 23, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.57 | -0.29% | 3 |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.71 | -0.72% | 11 |
| Sep 19, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.04 | -0.22% | 69 |
| Sep 18, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.14 | -0.70% | 44 |
| Sep 17, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.46 | 0.22% | 204 |
| Sep 16, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.36 | 0.08% | 74 |
| Sep 15, 2025 | 45.82 | 46.62 | 45.82 | 46.61 | 46.32 | 0.14% | 511 |
| Sep 12, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.26 | -0.47% | 6 |
| Sep 11, 2025 | 46.74 | 46.77 | 46.74 | 46.77 | 46.48 | 0.47% | 267 |
| Sep 10, 2025 | 46.55 | 46.64 | 46.49 | 46.55 | 46.26 | 0.23% | 3,234 |
| Sep 9, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.15 | 0.02% | 69 |
| Sep 8, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.14 | 0.61% | 35 |
| Sep 5, 2025 | 45.82 | 46.23 | 45.82 | 46.15 | 45.86 | 0.23% | 771 |
| Sep 4, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | -0.09% | 3 |
| Sep 3, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.80 | -0.23% | 3 |
| Sep 2, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | 0.29% | 15 |
| Aug 29, 2025 | 46.05 | 46.07 | 46.05 | 46.07 | 45.78 | -0.57% | 235 |
| Aug 28, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.04 | 0.15% | 87 |
| Aug 27, 2025 | 46.09 | 46.26 | 46.07 | 46.26 | 45.97 | -0.82% | 406 |
| Aug 26, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.35 | -0.46% | 6 |
| Aug 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.56 | -0.16% | 92 |
| Aug 22, 2025 | 46.91 | 46.93 | 46.91 | 46.93 | 46.64 | 1.43% | 1,203 |
| Aug 21, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 45.98 | 0.05% | 3 |
| Aug 20, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.96 | 0.71% | 53 |
| Aug 19, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.63 | -0.25% | 5 |
| Aug 18, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 45.75 | 0.29% | 4 |
| Aug 15, 2025 | 46.06 | 46.06 | 45.91 | 45.91 | 45.62 | -0.01% | 151 |
| Aug 14, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.62 | -0.95% | 4 |
| Aug 13, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.06 | 0.42% | 109 |
| Aug 12, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 45.87 | 0.53% | 41 |
| Aug 11, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.63 | -0.14% | 10 |
| Aug 8, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.69 | -0.10% | 90 |
| Aug 7, 2025 | 45.87 | 46.02 | 45.85 | 46.02 | 45.74 | 0.35% | 3,472 |
| Aug 6, 2025 | 45.76 | 45.86 | 45.76 | 45.86 | 45.57 | 0.26% | 272 |
| Aug 5, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.45 | 0.70% | 8 |
| Aug 4, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.14 | 0.21% | 54 |