ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)

BATS: EMDV · Real-Time Price · USD

43.31

-0.43 (-0.98%)

At close: Mar 27, 2025, 1:40 PM

43.37

+0.06 (0.13%)

After-hours: Mar 28, 2025, 4:26 PM EDT

EMDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.31	43.31	43.31	43.31	43.31	-1.52%	92
Mar 27, 2025	43.98	43.98	43.98	43.98	43.98	0.55%	129
Mar 26, 2025	43.74	43.74	43.74	43.74	43.74	-0.29%	36
Mar 25, 2025	43.87	43.87	43.87	43.87	43.84	0.49%	83
Mar 24, 2025	43.66	43.66	43.66	43.66	43.62	0.18%	83
Mar 21, 2025	43.62	43.62	43.56	43.58	43.54	-0.07%	400
Mar 20, 2025	43.61	43.61	43.61	43.61	43.57	-1.13%	4
Mar 19, 2025	44.11	44.16	44.10	44.10	44.07	0.25%	1,233
Mar 18, 2025	43.93	44.00	43.93	44.00	43.96	-0.30%	270
Mar 17, 2025	43.90	44.13	43.90	44.13	44.10	0.88%	233
Mar 14, 2025	43.74	43.74	43.74	43.74	43.71	2.12%	52
Mar 13, 2025	42.83	42.84	42.83	42.83	42.80	-0.28%	322
Mar 12, 2025	42.86	42.96	42.86	42.96	42.93	0.18%	353
Mar 11, 2025	42.76	42.88	42.76	42.88	42.85	0.84%	188
Mar 10, 2025	42.60	42.63	42.43	42.52	42.49	-1.24%	2,543
Mar 7, 2025	43.09	43.09	43.00	43.06	43.03	0.24%	360
Mar 6, 2025	42.95	42.95	42.95	42.95	42.92	-0.43%	4
Mar 5, 2025	42.82	43.14	42.82	43.14	43.11	1.90%	299
Mar 4, 2025	42.18	42.34	42.18	42.34	42.30	0.30%	1,890
Mar 3, 2025	42.21	42.21	42.21	42.21	42.18	-0.59%	32
Feb 28, 2025	42.25	42.46	42.22	42.46	42.43	-1.08%	3,939
Feb 27, 2025	42.97	42.97	42.92	42.92	42.89	-0.53%	360
Feb 26, 2025	43.15	43.15	43.15	43.15	43.12	0.07%	9
Feb 25, 2025	43.12	43.12	43.12	43.12	43.09	-0.28%	107
Feb 24, 2025	43.27	43.27	43.24	43.24	43.21	-0.84%	114
Feb 21, 2025	43.59	43.60	43.59	43.60	43.57	-0.58%	202
Feb 20, 2025	43.79	43.86	43.71	43.86	43.83	1.07%	1,489
Feb 19, 2025	43.34	43.45	43.28	43.40	43.36	-0.09%	3,564
Feb 18, 2025	43.39	43.54	43.39	43.43	43.40	0.19%	872
Feb 14, 2025	43.35	43.35	43.35	43.35	43.32	0.80%	1
Feb 13, 2025	42.81	43.01	42.39	43.01	42.97	0.85%	1,278
Feb 12, 2025	42.64	42.64	42.64	42.64	42.61	0.29%	104
Feb 11, 2025	42.45	42.52	42.45	42.52	42.49	-0.37%	274
Feb 10, 2025	42.67	42.67	42.67	42.67	42.64	0.38%	85
Feb 7, 2025	42.46	42.51	42.46	42.51	42.48	-0.21%	342
Feb 6, 2025	42.60	42.60	42.60	42.60	42.57	0.31%	105
Feb 5, 2025	42.46	42.53	42.46	42.47	42.44	-1.00%	531
Feb 4, 2025	42.74	42.90	42.74	42.90	42.87	0.90%	820
Feb 3, 2025	42.57	42.65	42.52	42.52	42.49	-0.53%	345
Jan 31, 2025	43.04	43.04	42.74	42.74	42.71	-0.76%	126
Jan 30, 2025	43.07	43.07	43.07	43.07	43.04	0.89%	28
Jan 29, 2025	42.87	42.87	42.69	42.69	42.66	0.68%	1,110
Jan 28, 2025	42.27	42.40	42.27	42.40	42.37	-0.25%	182
Jan 27, 2025	42.58	42.58	42.51	42.51	42.48	-0.61%	887
Jan 24, 2025	42.72	42.80	42.72	42.77	42.74	0.46%	901
Jan 23, 2025	42.40	42.63	42.40	42.58	42.54	0.77%	660
Jan 22, 2025	42.25	42.25	42.25	42.25	42.22	-0.52%	45
Jan 21, 2025	42.54	42.57	42.47	42.47	42.44	0.32%	557
Jan 17, 2025	42.34	42.34	42.34	42.34	42.31	0.85%	15
Jan 16, 2025	42.01	42.01	41.98	41.98	41.95	-0.33%	544