ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
46.70
-0.22 (-0.47%)
At close: Nov 5, 2026, 4:00 PM EST
46.70
0.00 (0.00%)
After-hours: Nov 5, 2026, 6:30 PM EST
EMDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.47% | 48 |
| Nov 4, 2026 | 46.94 | 46.94 | 46.91 | 46.91 | 46.91 | 0.89% | 131 |
| Nov 3, 2026 | 46.48 | 46.50 | 46.48 | 46.50 | 46.50 | -0.01% | 106 |
| Nov 2, 2026 | 47.22 | 47.22 | 46.51 | 46.51 | 46.51 | -0.07% | 212 |
| Oct 30, 2026 | 46.51 | 46.99 | 46.45 | 46.54 | 46.54 | 0.67% | 654 |
| Oct 29, 2026 | 46.16 | 46.23 | 46.16 | 46.23 | 46.23 | -0.09% | 342 |
| Oct 28, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.15% | 7 |
| Oct 27, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 0.04% | 18 |
| Oct 26, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.30% | 11 |
| Oct 23, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.63% | 7 |
| Oct 22, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.10% | 86 |
| Oct 21, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.27% | 11 |
| Oct 20, 2026 | 47.93 | 47.97 | 47.88 | 47.88 | 47.88 | 0.94% | 207 |
| Oct 19, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.43 | 0.49% | 6 |
| Oct 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.45% | 6 |
| Oct 15, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.58% | 154 |
| Oct 14, 2026 | 47.15 | 47.15 | 47.05 | 47.14 | 47.14 | -0.70% | 1,083 |
| Oct 13, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.50% | 10 |
| Oct 12, 2026 | 47.11 | 47.24 | 47.11 | 47.24 | 47.24 | 0.66% | 285 |
| Oct 9, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.75% | 6 |
| Oct 8, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.55% | 15 |
| Oct 7, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.60% | 14 |
| Oct 6, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.20% | 22 |
| Oct 5, 2026 | 46.32 | 46.56 | 46.32 | 46.51 | 46.51 | 1.34% | 375 |
| Oct 2, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.06% | 16 |
| Oct 1, 2026 | 45.84 | 45.87 | 45.84 | 45.87 | 45.87 | 0.50% | 161 |
| Sep 30, 2026 | 45.69 | 45.69 | 45.65 | 45.65 | 45.64 | -0.16% | 311 |
| Sep 29, 2026 | 45.62 | 45.72 | 45.62 | 45.72 | 45.72 | -0.12% | 293 |
| Sep 28, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.49% | 157 |
| Sep 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.03% | 26 |
| Sep 24, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.98 | -0.14% | 16 |
| Sep 23, 2026 | 46.06 | 46.06 | 46.05 | 46.05 | 46.05 | -0.99% | 212 |
| Sep 22, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.51 | - | 16 |
| Sep 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.52 | 0.95% | 16 |
| Sep 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.08 | -0.19% | 15 |
| Sep 17, 2026 | 46.54 | 46.64 | 46.54 | 46.64 | 46.16 | 1.13% | 187 |
| Sep 16, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 45.65 | -0.95% | 13 |
| Sep 15, 2026 | 46.55 | 46.56 | 45.87 | 46.56 | 46.09 | -0.83% | 844 |
| Sep 14, 2026 | 46.68 | 46.95 | 46.68 | 46.95 | 46.47 | -0.37% | 290 |
| Sep 11, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 46.64 | 0.05% | 125 |
| Sep 10, 2026 | 47.21 | 47.21 | 47.10 | 47.10 | 46.62 | -0.88% | 237 |
| Sep 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.03 | -0.56% | 17 |
| Sep 8, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.30 | -1.18% | 21 |
| Sep 4, 2026 | 48.37 | 48.37 | 48.35 | 48.35 | 47.86 | 0.40% | 133 |
| Sep 3, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 47.67 | -0.02% | 13 |
| Sep 2, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 47.68 | 0.34% | 53 |
| Sep 1, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.51 | 0.56% | 35 |
| Aug 31, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.25 | 0.24% | 80 |
| Aug 28, 2026 | 47.70 | 47.70 | 47.63 | 47.63 | 47.14 | 0.37% | 1,566 |
| Aug 27, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 46.97 | -0.50% | 13 |