ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
43.92
+0.01 (0.03%)
At close: Nov 29, 2024, 11:49 AM
44.00
+0.08 (0.17%)
After-hours: Dec 3, 2024, 4:10 PM EST
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.18% | 4 |
| Dec 2, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.03% | 44 |
| Nov 29, 2024 | 43.63 | 43.91 | 43.63 | 43.91 | 43.91 | -0.41% | 467 |
| Nov 27, 2024 | 44.10 | 44.10 | 44.09 | 44.09 | 44.09 | 0.47% | 166 |
| Nov 26, 2024 | 43.91 | 43.93 | 43.77 | 43.89 | 43.89 | -0.41% | 911 |
| Nov 25, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.11% | 46 |
| Nov 22, 2024 | 43.79 | 44.02 | 43.79 | 44.02 | 44.02 | -0.88% | 771 |
| Nov 21, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 0.22% | 42 |
| Nov 20, 2024 | 44.17 | 44.32 | 44.17 | 44.32 | 44.32 | -0.04% | 475 |
| Nov 19, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.57% | 242 |
| Nov 18, 2024 | 44.49 | 44.59 | 44.49 | 44.59 | 44.59 | 0.74% | 376 |
| Nov 15, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.24% | 7 |
| Nov 14, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.98% | 52 |
| Nov 13, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.09% | - |
| Nov 12, 2024 | 44.75 | 44.77 | 44.75 | 44.77 | 44.77 | -2.31% | 115 |
| Nov 11, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.97% | 1 |
| Nov 8, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -3.05% | 18 |
| Nov 7, 2024 | 46.61 | 46.81 | 46.61 | 46.81 | 46.81 | 3.06% | 358 |
| Nov 6, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.55% | 16 |
| Nov 5, 2024 | 45.56 | 45.67 | 45.56 | 45.67 | 45.67 | 1.44% | 503 |
| Nov 4, 2024 | 45.09 | 45.09 | 45.02 | 45.02 | 45.02 | 0.66% | 235 |
| Nov 1, 2024 | 44.71 | 44.72 | 44.71 | 44.72 | 44.72 | -0.05% | 245 |
| Oct 31, 2024 | 44.58 | 44.75 | 44.58 | 44.75 | 44.75 | -0.80% | 301 |
| Oct 30, 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.79% | 6 |
| Oct 29, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -1.00% | 23 |
| Oct 28, 2024 | 45.91 | 45.93 | 45.91 | 45.93 | 45.93 | 0.72% | 707 |
| Oct 25, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.29% | 181 |
| Oct 24, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.05% | 6 |
| Oct 23, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.39% | 7 |
| Oct 22, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.50% | 3 |
| Oct 21, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.76% | 53 |
| Oct 18, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 1.84% | 75 |
| Oct 17, 2024 | 45.21 | 45.22 | 45.21 | 45.22 | 45.22 | -1.35% | 256 |
| Oct 16, 2024 | 45.77 | 45.85 | 45.77 | 45.85 | 45.85 | 0.90% | 387 |
| Oct 15, 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -2.69% | 21 |
| Oct 14, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.85% | 101 |
| Oct 11, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.11% | 67 |
| Oct 10, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.16% | 122 |
| Oct 9, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -2.99% | 78 |
| Oct 8, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -6.27% | 35 |
| Oct 7, 2024 | 50.65 | 51.29 | 50.37 | 51.14 | 51.14 | 2.68% | 10,345 |
| Oct 4, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 2.62% | 28 |
| Oct 3, 2024 | 48.30 | 48.54 | 48.30 | 48.54 | 48.54 | -1.54% | 139 |
| Oct 2, 2024 | 48.97 | 49.30 | 48.67 | 49.30 | 49.30 | 3.19% | 4,384 |
| Oct 1, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.96% | 126 |
| Sep 30, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.08% | 43 |
| Sep 27, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.87% | 23 |
| Sep 26, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 4.67% | 19 |
| Sep 25, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -3.51% | 53 |
| Sep 24, 2024 | 45.72 | 45.96 | 45.70 | 45.96 | 45.06 | 4.34% | 788 |
| Sep 23, 2024 | 44.06 | 44.06 | 44.05 | 44.05 | 43.19 | 0.78% | 142 |
| Sep 20, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 42.85 | 0.79% | 2 |
| Sep 19, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 42.52 | 1.51% | 1 |
| Sep 18, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 41.89 | -0.32% | 84 |
| Sep 17, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.02 | 0.16% | 16 |
| Sep 16, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 41.95 | - | 10 |
| Sep 13, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 41.95 | 0.40% | 12 |
| Sep 12, 2024 | 42.54 | 42.62 | 42.54 | 42.62 | 41.79 | 0.38% | 109 |
| Sep 11, 2024 | 42.15 | 42.46 | 42.15 | 42.46 | 41.63 | -0.07% | 465 |
| Sep 10, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.66 | -0.35% | 61 |
| Sep 9, 2024 | 42.66 | 42.66 | 42.64 | 42.64 | 41.81 | -0.40% | 522 |
| Sep 6, 2024 | 42.81 | 42.81 | 42.80 | 42.81 | 41.97 | -1.10% | 348 |
| Sep 5, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 42.44 | -0.01% | 205 |
| Sep 4, 2024 | 43.25 | 43.29 | 43.25 | 43.29 | 42.44 | -0.49% | 142 |
| Sep 3, 2024 | 43.46 | 43.50 | 43.46 | 43.50 | 42.65 | -0.96% | 100 |
| Aug 30, 2024 | 43.97 | 43.97 | 43.90 | 43.92 | 43.06 | 0.31% | 681 |
| Aug 29, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 42.93 | -0.14% | 50 |
| Aug 28, 2024 | 43.75 | 43.85 | 43.75 | 43.85 | 42.99 | -0.29% | 367 |
| Aug 27, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.11 | 0.45% | 2 |
| Aug 26, 2024 | 43.83 | 43.83 | 43.78 | 43.78 | 42.92 | -0.24% | 991 |
| Aug 23, 2024 | 43.87 | 43.88 | 43.87 | 43.88 | 43.03 | 1.24% | 2,106 |
| Aug 22, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 42.50 | -0.78% | 8 |
| Aug 21, 2024 | 43.60 | 43.68 | 43.60 | 43.68 | 42.83 | -0.07% | 167 |
| Aug 20, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 42.86 | -0.84% | 15 |
| Aug 19, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.22 | 0.91% | 37 |
| Aug 16, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 42.83 | 1.05% | 12 |
| Aug 15, 2024 | 43.16 | 43.23 | 43.16 | 43.23 | 42.39 | 0.53% | 121 |
| Aug 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.16 | -0.70% | 19 |
| Aug 13, 2024 | 43.18 | 43.30 | 43.16 | 43.30 | 42.46 | 0.44% | 674 |
| Aug 12, 2024 | 43.21 | 43.21 | 43.01 | 43.11 | 42.27 | 0.40% | 961 |
| Aug 9, 2024 | 43.04 | 43.04 | 42.84 | 42.94 | 42.10 | -0.25% | 1,117 |
| Aug 8, 2024 | 42.95 | 43.05 | 42.95 | 43.05 | 42.21 | 0.84% | 427 |
| Aug 7, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 41.85 | 1.21% | 58 |
| Aug 6, 2024 | 42.22 | 42.22 | 42.13 | 42.17 | 41.35 | -0.19% | 812 |
| Aug 5, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 41.43 | -2.08% | 60 |
| Aug 2, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.31 | -0.66% | 45 |
| Aug 1, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 42.59 | -1.11% | 6 |
| Jul 31, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.07 | 1.08% | 97 |
| Jul 30, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 42.61 | -0.27% | 60 |
| Jul 29, 2024 | 43.52 | 43.58 | 43.50 | 43.58 | 42.73 | -0.89% | 806 |
| Jul 26, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.11 | 0.71% | 125 |
| Jul 25, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 42.81 | -0.41% | 98 |
| Jul 24, 2024 | 43.77 | 43.84 | 43.77 | 43.84 | 42.99 | -0.54% | 496 |
| Jul 23, 2024 | 44.04 | 44.08 | 44.00 | 44.08 | 43.22 | -0.72% | 803 |
| Jul 22, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.54 | 0.58% | 76 |
| Jul 19, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.29 | -0.43% | 92 |
| Jul 18, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 43.47 | -0.08% | 112 |
| Jul 17, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 43.51 | -0.26% | 76 |
| Jul 16, 2024 | 44.50 | 44.50 | 44.49 | 44.49 | 43.62 | 0.44% | 203 |
| Jul 15, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 43.43 | -0.45% | 31 |