ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
46.95
-0.17 (-0.36%)
Sep 14, 2026, 4:00 PM EDT - Market closed
EMDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 46.68 | 46.95 | 46.68 | 46.95 | 46.95 | -0.37% | 290 |
| Sep 11, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.12 | 0.05% | 125 |
| Sep 10, 2026 | 47.21 | 47.21 | 47.10 | 47.10 | 47.10 | -0.88% | 237 |
| Sep 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.56% | 17 |
| Sep 8, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -1.18% | 21 |
| Sep 4, 2026 | 48.37 | 48.37 | 48.35 | 48.35 | 48.35 | 0.40% | 133 |
| Sep 3, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.02% | 13 |
| Sep 2, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.34% | 53 |
| Sep 1, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.56% | 35 |
| Aug 31, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.24% | 80 |
| Aug 28, 2026 | 47.70 | 47.70 | 47.63 | 47.63 | 47.63 | 0.37% | 1,566 |
| Aug 27, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.50% | 13 |
| Aug 26, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.15% | 32 |
| Aug 25, 2026 | 47.49 | 47.85 | 47.49 | 47.76 | 47.76 | 0.91% | 497 |
| Aug 24, 2026 | 47.35 | 47.43 | 47.33 | 47.33 | 47.33 | 0.04% | 534 |
| Aug 21, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.03% | 103 |
| Aug 20, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.04% | 50 |
| Aug 19, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.62% | 101 |
| Aug 18, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.69% | 13 |
| Aug 17, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.42% | 38 |
| Aug 14, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.22% | 13 |
| Aug 13, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.04% | 14 |
| Aug 12, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.01% | 16 |
| Aug 11, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.28% | 13 |
| Aug 10, 2026 | 47.68 | 47.79 | 47.66 | 47.79 | 47.79 | 0.22% | 501 |
| Aug 7, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.21% | 156 |
| Aug 6, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.05% | 12 |
| Aug 5, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.63% | 16 |
| Aug 4, 2026 | 47.76 | 47.86 | 47.76 | 47.86 | 47.86 | 0.81% | 136 |
| Aug 3, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.66% | 63 |
| Jul 31, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.18% | 17 |
| Jul 30, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.66% | 35 |
| Jul 29, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.48% | 12 |
| Jul 28, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.71% | 130 |
| Jul 27, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.84% | 13 |
| Jul 24, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.43% | 120 |
| Jul 23, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -1.09% | 18 |
| Jul 22, 2026 | 46.39 | 46.39 | 46.30 | 46.30 | 46.30 | 0.36% | 228 |
| Jul 21, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.11% | 13 |
| Jul 20, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.58% | 69 |
| Jul 17, 2026 | 45.70 | 45.82 | 45.70 | 45.82 | 45.82 | 0.02% | 501 |
| Jul 16, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.29% | 12 |
| 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 |