ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
47.99
+0.50 (1.06%)
Feb 6, 2026, 4:00 PM EST - Market closed
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 47.33 | 47.44 | 47.31 | 47.31 | 47.31 | 0.23% | 2,885 |
| Jan 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.38% | 30 |
| Jan 5, 2026 | 46.82 | 47.02 | 46.81 | 47.02 | 47.02 | 0.07% | 650 |
| Jan 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.62% | 92 |
| Dec 31, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.16% | 202 |
| Dec 30, 2025 | 46.51 | 46.63 | 46.49 | 46.63 | 46.63 | -0.11% | 341 |
| Dec 29, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.47% | 72 |
| Dec 26, 2025 | 46.72 | 46.90 | 46.72 | 46.90 | 46.90 | -0.29% | 150 |
| Dec 24, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.92% | 33 |
| Dec 23, 2025 | 47.36 | 47.47 | 47.35 | 47.47 | 47.09 | 0.34% | 446 |
| Dec 22, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.93 | -0.19% | 23 |
| Dec 19, 2025 | 47.07 | 47.40 | 47.07 | 47.40 | 47.02 | 0.83% | 259 |
| Dec 18, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.63 | 0.89% | 53 |
| Dec 17, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.22 | - | 11 |
| Dec 16, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.22 | -0.66% | 24 |
| Dec 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.53 | 0.30% | 43 |
| Dec 12, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.39 | -0.73% | 48 |
| Dec 11, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.73 | -0.27% | 10 |
| Dec 10, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.85 | 0.32% | 62 |
| Dec 9, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 46.71 | -0.19% | 17 |
| Dec 8, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.79 | -0.23% | 11 |
| Dec 5, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 46.90 | 0.21% | 14 |
| Dec 4, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.80 | 0.18% | 38 |
| Dec 3, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.72 | -0.20% | 259 |
| Dec 2, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.81 | 0.02% | 16 |
| Dec 1, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.80 | -0.03% | 20 |
| Nov 28, 2025 | 46.98 | 47.19 | 46.98 | 47.19 | 46.81 | 0.55% | 114 |
| Nov 26, 2025 | 46.80 | 46.93 | 46.80 | 46.93 | 46.55 | 0.40% | 296 |
| Nov 25, 2025 | 46.47 | 46.74 | 46.47 | 46.74 | 46.37 | 0.73% | 242 |