ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
48.48
+0.59 (1.22%)
At close: Apr 17, 2026, 4:00 PM EDT
48.73
+0.25 (0.52%)
After-hours: Apr 17, 2026, 8:00 PM EDT
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 48.72 | 48.73 | 48.48 | 48.48 | 48.48 | 1.23% | 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 | 0.47% | 7 |
| Apr 10, 2026 | 47.25 | 47.25 | 47.17 | 47.17 | 47.17 | -0.42% | 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 |
| Mar 25, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.66% | 56 |
| Mar 24, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.89 | -1.19% | 140 |
| Mar 23, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.43 | 1.09% | 7 |
| Mar 20, 2026 | 45.41 | 45.41 | 44.96 | 44.96 | 44.94 | -1.76% | 403 |
| Mar 19, 2026 | 45.49 | 45.77 | 45.49 | 45.77 | 45.75 | 0.91% | 119 |
| Mar 18, 2026 | 45.35 | 45.36 | 45.35 | 45.36 | 45.33 | -1.67% | 1,255 |
| Mar 17, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.10 | 0.22% | 19 |
| Mar 16, 2026 | 46.02 | 46.07 | 46.02 | 46.03 | 46.00 | 0.90% | 698 |
| Mar 13, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.59 | -0.36% | 81 |
| Mar 12, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.76 | -0.99% | 7 |
| Mar 11, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.22 | 0.23% | 7 |
| Mar 10, 2026 | 46.30 | 46.30 | 46.13 | 46.13 | 46.11 | 0.33% | 129 |
| Mar 9, 2026 | 45.17 | 45.98 | 45.17 | 45.98 | 45.96 | 0.96% | 324 |
| Mar 6, 2026 | 45.41 | 45.54 | 45.41 | 45.54 | 45.52 | -0.13% | 107 |
| Mar 5, 2026 | 45.50 | 45.60 | 45.35 | 45.60 | 45.58 | -0.71% | 854 |
| Mar 4, 2026 | 45.68 | 45.93 | 45.67 | 45.93 | 45.91 | 0.27% | 1,067 |
| Mar 3, 2026 | 45.74 | 45.80 | 45.64 | 45.80 | 45.78 | -2.40% | 629 |
| Mar 2, 2026 | 46.77 | 46.93 | 46.77 | 46.93 | 46.91 | -2.01% | 312 |
| Feb 27, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.87 | -0.37% | 162 |
| Feb 26, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.05 | -0.51% | 65 |
| Feb 25, 2026 | 48.14 | 48.32 | 48.14 | 48.32 | 48.29 | 0.43% | 1,147 |
| Feb 24, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.09 | 0.70% | 8 |
| Feb 23, 2026 | 48.06 | 48.06 | 47.77 | 47.77 | 47.75 | -0.98% | 174 |
| Feb 20, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.23 | 0.89% | 43 |
| Feb 19, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.80 | -1.06% | 115 |
| Feb 18, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.32 | 0.01% | 62 |
| Feb 17, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.31 | 0.50% | 134 |
| Feb 13, 2026 | 47.79 | 48.09 | 47.79 | 48.09 | 48.07 | 0.19% | 427 |
| Feb 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.98 | -0.68% | 23 |
| Feb 11, 2026 | 48.21 | 48.33 | 48.21 | 48.33 | 48.31 | 0.02% | 221 |
| Feb 10, 2026 | 48.30 | 48.32 | 48.30 | 48.32 | 48.29 | 0.01% | 433 |
| Feb 9, 2026 | 48.23 | 48.35 | 48.19 | 48.31 | 48.29 | 0.67% | 1,383 |
| Feb 6, 2026 | 47.75 | 47.99 | 47.75 | 47.99 | 47.97 | 1.06% | 969 |
| Feb 5, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.47 | -0.13% | 29 |