ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
45.81
-0.13 (-0.29%)
At close: Jul 16, 2026, 4:00 PM EDT
45.81
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
EMDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 45.96 | 45.98 | 45.87 | 45.95 | - | - | 7 |
| Jul 15, 2026 | 45.94 | 46.04 | 45.94 | 45.95 | 45.95 | 0.98% | 578 |
| Jul 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.15% | 13 |
| Jul 13, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.66% | 34 |
| Jul 10, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 1.19% | 83 |
| Jul 9, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.12% | 12 |
| Jul 8, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.15% | 29 |
| Jul 7, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.66% | 414 |
| Jul 6, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.62% | 469 |
| Jul 2, 2026 | 45.34 | 45.38 | 45.22 | 45.22 | 45.22 | 0.63% | 380 |
| Jul 1, 2026 | 44.98 | 45.07 | 44.94 | 44.94 | 44.94 | -0.19% | 1,752 |
| Jun 30, 2026 | 45.13 | 45.13 | 45.02 | 45.02 | 45.02 | -0.57% | 722 |
| Jun 29, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.29% | 52 |
| Jun 26, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.14% | 27 |
| Jun 25, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.50% | 34 |
| Jun 24, 2026 | 45.32 | 45.44 | 45.32 | 45.44 | 45.44 | -0.35% | 238 |
| Jun 23, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.60 | -1.32% | 116 |
| Jun 22, 2026 | 46.47 | 46.47 | 46.42 | 46.42 | 46.21 | 0.25% | 154 |
| Jun 18, 2026 | 46.49 | 46.49 | 46.30 | 46.30 | 46.09 | -0.37% | 276 |
| Jun 17, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.26 | -0.72% | 27 |
| Jun 16, 2026 | 46.98 | 46.98 | 46.76 | 46.81 | 46.60 | -1.08% | 385 |
| Jun 15, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.10 | 0.92% | 8 |
| Jun 12, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.67 | 0.40% | 33 |
| Jun 11, 2026 | 46.28 | 46.71 | 46.28 | 46.71 | 46.49 | 1.33% | 412 |
| Jun 10, 2026 | 46.33 | 46.33 | 46.09 | 46.09 | 45.88 | 0.04% | 2,241 |
| Jun 9, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.86 | -0.24% | 17 |
| Jun 8, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 45.97 | 0.39% | 9 |
| Jun 5, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.79 | -2.20% | 8 |
| Jun 4, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.83 | -0.38% | 7 |
| Jun 3, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.01 | -1.57% | 30 |
| Jun 2, 2026 | 47.98 | 48.01 | 47.98 | 47.98 | 47.76 | 0.64% | 555 |
| Jun 1, 2026 | 47.58 | 47.67 | 47.58 | 47.67 | 47.45 | 0.99% | 257 |
| May 29, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 46.99 | 0.89% | 12 |
| May 28, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.58 | -0.33% | 53 |
| May 27, 2026 | 47.16 | 47.16 | 46.86 | 46.95 | 46.73 | -0.71% | 887 |
| May 26, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.06 | 0.75% | 196 |
| May 22, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.71 | -0.15% | 77 |
| May 21, 2026 | 46.64 | 47.00 | 46.64 | 47.00 | 46.78 | 0.08% | 234 |
| May 20, 2026 | 46.56 | 46.96 | 46.56 | 46.96 | 46.74 | 1.25% | 258 |
| May 19, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.16 | -0.70% | 34 |
| May 18, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.49 | 0.26% | 17 |
| May 15, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.37 | -1.50% | 21 |
| May 14, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.07 | 0.41% | 14 |
| May 13, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.88 | -0.35% | 191 |
| May 12, 2026 | 47.25 | 47.32 | 47.24 | 47.26 | 47.05 | -1.45% | 491 |
| May 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.74 | -0.08% | 105 |
| May 8, 2026 | 47.85 | 48.00 | 47.85 | 48.00 | 47.78 | 0.98% | 225 |
| May 7, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.31 | -0.69% | 15 |
| May 6, 2026 | 47.63 | 47.86 | 47.63 | 47.86 | 47.64 | 1.35% | 325 |
| May 5, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.00 | 0.78% | 211 |