ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
46.01
-1.03 (-2.20%)
Jun 5, 2026, 4:00 PM EDT - Market closed
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -2.20% | 8 |
| Jun 4, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.38% | 7 |
| Jun 3, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -1.57% | 30 |
| Jun 2, 2026 | 47.98 | 48.01 | 47.98 | 47.98 | 47.98 | 0.64% | 555 |
| Jun 1, 2026 | 47.58 | 47.67 | 47.58 | 47.67 | 47.67 | 0.99% | 257 |
| May 29, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.89% | 12 |
| May 28, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.33% | 53 |
| May 27, 2026 | 47.16 | 47.16 | 46.86 | 46.95 | 46.95 | -0.71% | 887 |
| May 26, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.75% | 196 |
| May 22, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.15% | 77 |
| May 21, 2026 | 46.64 | 47.00 | 46.64 | 47.00 | 47.00 | 0.08% | 234 |
| May 20, 2026 | 46.56 | 46.96 | 46.56 | 46.96 | 46.96 | 1.25% | 258 |
| May 19, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.70% | 34 |
| May 18, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.26% | 17 |
| May 15, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -1.50% | 21 |
| May 14, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.41% | 14 |
| May 13, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.35% | 191 |
| May 12, 2026 | 47.25 | 47.32 | 47.24 | 47.26 | 47.26 | -1.45% | 491 |
| May 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.08% | 105 |
| May 8, 2026 | 47.85 | 48.00 | 47.85 | 48.00 | 48.00 | 0.98% | 225 |
| May 7, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.69% | 15 |
| May 6, 2026 | 47.63 | 47.86 | 47.63 | 47.86 | 47.86 | 1.35% | 325 |
| May 5, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.78% | 211 |
| May 4, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.95% | 9 |
| May 1, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.11% | 26 |
| Apr 30, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.35 | 1.11% | 18 |
| Apr 29, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.60% | 20 |
| Apr 28, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.42% | 7 |
| Apr 27, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.27% | 9 |
| Apr 24, 2026 | 47.22 | 47.45 | 47.22 | 47.45 | 47.45 | -0.06% | 531 |
| Apr 23, 2026 | 47.60 | 47.60 | 47.47 | 47.47 | 47.47 | -0.90% | 749 |
| Apr 22, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.33% | 6 |
| Apr 21, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -1.28% | 7 |
| Apr 20, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.23% | 82 |
| Apr 17, 2026 | 48.72 | 48.73 | 48.48 | 48.48 | 48.48 | 1.22% | 609 |
| Apr 16, 2026 | 47.93 | 47.93 | 47.89 | 47.89 | 47.89 | 0.13% | 422 |
| Apr 15, 2026 | 47.80 | 47.83 | 47.80 | 47.83 | 47.83 | 0.35% | 144 |
| Apr 14, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.58% | 40 |
| Apr 13, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.48% | 7 |
| Apr 10, 2026 | 47.25 | 47.25 | 47.17 | 47.17 | 47.17 | -0.41% | 245 |
| Apr 9, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.28% | 9 |
| Apr 8, 2026 | 47.22 | 47.23 | 47.22 | 47.23 | 47.23 | 3.21% | 350 |
| Apr 7, 2026 | 45.53 | 45.77 | 45.53 | 45.77 | 45.77 | -0.47% | 375 |
| Apr 6, 2026 | 45.96 | 45.98 | 45.96 | 45.98 | 45.98 | - | 210 |
| Apr 2, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.01% | 7 |
| Apr 1, 2026 | 46.01 | 46.01 | 45.85 | 45.98 | 45.98 | 0.42% | 707 |
| Mar 31, 2026 | 45.50 | 45.78 | 45.47 | 45.78 | 45.78 | 2.16% | 1,048 |
| Mar 30, 2026 | 44.63 | 44.95 | 44.62 | 44.82 | 44.82 | -0.18% | 4,054 |
| Mar 27, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.37% | 6 |
| Mar 26, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.29% | 64 |