ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
45.54
-0.06 (-0.12%)
Mar 6, 2026, 4:00 PM EST - Market closed
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.41 | 45.54 | 45.41 | 45.54 | 45.54 | -0.13% | 107 |
| Mar 5, 2026 | 45.50 | 45.60 | 45.35 | 45.60 | 45.60 | -0.71% | 854 |
| Mar 4, 2026 | 45.68 | 45.93 | 45.67 | 45.93 | 45.93 | 0.27% | 1,067 |
| Mar 3, 2026 | 45.74 | 45.80 | 45.64 | 45.80 | 45.80 | -2.40% | 629 |
| Mar 2, 2026 | 46.77 | 46.93 | 46.77 | 46.93 | 46.93 | -2.01% | 312 |
| Feb 27, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.37% | 162 |
| Feb 26, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.51% | 65 |
| Feb 25, 2026 | 48.14 | 48.32 | 48.14 | 48.32 | 48.31 | 0.43% | 1,147 |
| Feb 24, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.70% | 8 |
| Feb 23, 2026 | 48.06 | 48.06 | 47.77 | 47.77 | 47.77 | -0.98% | 174 |
| Feb 20, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.89% | 43 |
| Feb 19, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -1.06% | 115 |
| Feb 18, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.01% | 62 |
| Feb 17, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.50% | 134 |
| Feb 13, 2026 | 47.79 | 48.09 | 47.79 | 48.09 | 48.09 | 0.19% | 427 |
| Feb 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.68% | 23 |
| Feb 11, 2026 | 48.21 | 48.33 | 48.21 | 48.33 | 48.33 | 0.02% | 221 |
| Feb 10, 2026 | 48.30 | 48.32 | 48.30 | 48.32 | 48.32 | 0.01% | 433 |
| Feb 9, 2026 | 48.23 | 48.35 | 48.19 | 48.31 | 48.31 | 0.67% | 1,383 |
| Feb 6, 2026 | 47.75 | 47.99 | 47.75 | 47.99 | 47.99 | 1.06% | 969 |
| Feb 5, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.13% | 29 |
| Feb 4, 2026 | 47.75 | 47.77 | 47.55 | 47.55 | 47.55 | -0.32% | 966 |
| Feb 3, 2026 | 47.49 | 47.70 | 47.49 | 47.70 | 47.70 | 0.36% | 622 |
| Feb 2, 2026 | 46.91 | 47.53 | 46.91 | 47.53 | 47.53 | 0.99% | 3,244 |
| Jan 30, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.79% | 104 |
| Jan 29, 2026 | 47.40 | 47.44 | 47.40 | 47.44 | 47.44 | 0.79% | 313 |
| Jan 28, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.11% | 14 |
| Jan 27, 2026 | 47.03 | 47.12 | 47.02 | 47.12 | 47.12 | 0.89% | 693 |
| Jan 26, 2026 | 46.68 | 46.71 | 46.67 | 46.71 | 46.71 | 0.20% | 500 |
| Jan 23, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.06% | 61 |
| Jan 22, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.83% | 10 |
| Jan 21, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.18% | 51 |
| Jan 20, 2026 | 46.31 | 46.38 | 46.31 | 46.34 | 46.34 | -0.67% | 605 |
| Jan 16, 2026 | 46.72 | 46.72 | 46.66 | 46.66 | 46.66 | -0.33% | 549 |
| Jan 15, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.02% | 20 |
| Jan 14, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.21% | 85 |
| Jan 13, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.04% | 53 |
| Jan 12, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.87% | 20 |
| Jan 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.05% | 222 |
| Jan 8, 2026 | 47.10 | 47.10 | 47.03 | 47.03 | 47.02 | -0.60% | 117 |
| Jan 7, 2026 | 47.33 | 47.44 | 47.31 | 47.31 | 47.31 | 0.23% | 2,885 |
| Jan 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.38% | 30 |
| Jan 5, 2026 | 46.82 | 47.02 | 46.81 | 47.02 | 47.02 | 0.07% | 650 |
| Jan 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.62% | 92 |
| Dec 31, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.16% | 202 |
| Dec 30, 2025 | 46.51 | 46.63 | 46.49 | 46.63 | 46.63 | -0.11% | 341 |
| Dec 29, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.47% | 72 |
| Dec 26, 2025 | 46.72 | 46.90 | 46.72 | 46.90 | 46.90 | -0.29% | 150 |
| Dec 24, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.92% | 33 |
| Dec 23, 2025 | 47.36 | 47.47 | 47.35 | 47.47 | 47.09 | 0.34% | 446 |
| Dec 22, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.93 | -0.19% | 23 |
| Dec 19, 2025 | 47.07 | 47.40 | 47.07 | 47.40 | 47.02 | 0.83% | 259 |
| Dec 18, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.63 | 0.89% | 53 |
| Dec 17, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.22 | - | 11 |
| Dec 16, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.22 | -0.66% | 24 |
| Dec 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.53 | 0.30% | 43 |
| Dec 12, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.39 | -0.73% | 48 |
| Dec 11, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.73 | -0.27% | 10 |
| Dec 10, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.85 | 0.32% | 62 |
| Dec 9, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 46.71 | -0.19% | 17 |
| Dec 8, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.79 | -0.23% | 11 |
| Dec 5, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 46.90 | 0.21% | 14 |
| Dec 4, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.80 | 0.18% | 38 |
| Dec 3, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.72 | -0.20% | 259 |
| Dec 2, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 46.81 | 0.02% | 16 |
| Dec 1, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.80 | -0.03% | 20 |
| Nov 28, 2025 | 46.98 | 47.19 | 46.98 | 47.19 | 46.81 | 0.55% | 114 |
| Nov 26, 2025 | 46.80 | 46.93 | 46.80 | 46.93 | 46.55 | 0.40% | 296 |
| Nov 25, 2025 | 46.47 | 46.74 | 46.47 | 46.74 | 46.37 | 0.73% | 242 |
| Nov 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.03 | 0.09% | 51 |
| Nov 21, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 45.99 | -0.22% | 161 |
| Nov 20, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.09 | -0.50% | 14 |
| Nov 19, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.32 | 0.21% | 15 |
| Nov 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.23 | -0.22% | 14 |
| Nov 17, 2025 | 46.78 | 46.78 | 46.70 | 46.70 | 46.33 | -1.23% | 484 |
| Nov 14, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 46.91 | 0.15% | 11 |
| Nov 13, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 46.83 | -0.29% | 13 |
| Nov 12, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 46.97 | 0.19% | 36 |
| Nov 11, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.88 | 0.77% | 72 |
| Nov 10, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.52 | 1.77% | 12 |
| Nov 7, 2025 | 45.93 | 46.08 | 45.93 | 46.08 | 45.71 | -0.06% | 351 |
| Nov 6, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 45.74 | 0.04% | 76 |
| Nov 5, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.72 | 0.64% | 36 |
| Nov 4, 2025 | 45.70 | 45.82 | 45.70 | 45.80 | 45.43 | -0.54% | 292 |
| Nov 3, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.68 | 0.19% | 11 |
| Oct 31, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.59 | -0.55% | 52 |
| Oct 30, 2025 | 46.26 | 46.26 | 46.21 | 46.21 | 45.84 | -0.39% | 133 |
| Oct 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.03 | -0.09% | 15 |
| Oct 28, 2025 | 46.41 | 46.45 | 46.41 | 46.44 | 46.07 | 0.06% | 305 |
| Oct 27, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.04 | 0.64% | 32 |
| Oct 24, 2025 | 45.99 | 46.12 | 45.99 | 46.12 | 45.75 | -0.18% | 284 |
| Oct 23, 2025 | 46.16 | 46.21 | 46.00 | 46.21 | 45.83 | 0.78% | 680 |
| Oct 22, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.48 | 0.63% | 11 |
| Oct 21, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.19 | -0.52% | 10 |
| Oct 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.43 | 0.07% | 10 |
| Oct 17, 2025 | 45.74 | 45.77 | 45.74 | 45.77 | 45.40 | 0.29% | 114 |
| Oct 16, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.27 | 0.81% | 27 |
| Oct 15, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 44.90 | 0.67% | 35 |
| Oct 14, 2025 | 45.02 | 45.02 | 44.97 | 44.97 | 44.60 | -0.12% | 103 |
| Oct 13, 2025 | 44.98 | 45.02 | 44.98 | 45.02 | 44.66 | 1.60% | 200 |