ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
47.12
-0.20 (-0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
47.12
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.75% | 1 |
| Apr 27, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.28% | 9 |
| Apr 24, 2026 | 47.22 | 47.45 | 47.22 | 47.45 | 47.45 | -0.05% | 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 | 1.23% | 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 |
| Feb 4, 2026 | 47.75 | 47.77 | 47.55 | 47.55 | 47.53 | -0.32% | 966 |
| Feb 3, 2026 | 47.49 | 47.70 | 47.49 | 47.70 | 47.68 | 0.36% | 622 |
| Feb 2, 2026 | 46.91 | 47.53 | 46.91 | 47.53 | 47.51 | 0.99% | 3,244 |
| Jan 30, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.05 | -0.79% | 104 |
| Jan 29, 2026 | 47.40 | 47.44 | 47.40 | 47.44 | 47.42 | 0.79% | 313 |
| Jan 28, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.05 | -0.11% | 14 |
| Jan 27, 2026 | 47.03 | 47.12 | 47.02 | 47.12 | 47.10 | 0.89% | 693 |
| Jan 26, 2026 | 46.68 | 46.71 | 46.67 | 46.71 | 46.69 | 0.20% | 500 |
| Jan 23, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.59 | -0.06% | 61 |
| Jan 22, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.62 | 0.83% | 10 |
| Jan 21, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.24 | -0.18% | 51 |
| Jan 20, 2026 | 46.31 | 46.38 | 46.31 | 46.34 | 46.32 | -0.67% | 605 |
| Jan 16, 2026 | 46.72 | 46.72 | 46.66 | 46.66 | 46.63 | -0.33% | 549 |
| Jan 15, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.79 | -0.02% | 20 |
| Jan 14, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.80 | -0.21% | 85 |
| Jan 13, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.90 | -1.04% | 53 |
| Jan 12, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.39 | 0.87% | 20 |
| Jan 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.98 | -0.05% | 222 |
| Jan 8, 2026 | 47.10 | 47.10 | 47.03 | 47.03 | 47.00 | -0.60% | 117 |
| Jan 7, 2026 | 47.33 | 47.44 | 47.31 | 47.31 | 47.29 | 0.23% | 2,885 |
| Jan 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.18 | 0.38% | 30 |
| Jan 5, 2026 | 46.82 | 47.02 | 46.81 | 47.02 | 47.00 | 0.07% | 650 |
| Jan 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.97 | 0.62% | 92 |
| Dec 31, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.68 | 0.16% | 202 |
| Dec 30, 2025 | 46.51 | 46.63 | 46.49 | 46.63 | 46.60 | -0.11% | 341 |
| Dec 29, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.65 | -0.47% | 72 |
| Dec 26, 2025 | 46.72 | 46.90 | 46.72 | 46.90 | 46.88 | -0.29% | 150 |
| Dec 24, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.01 | -0.92% | 33 |
| Dec 23, 2025 | 47.36 | 47.47 | 47.35 | 47.47 | 47.07 | 0.34% | 446 |
| Dec 22, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.91 | -0.19% | 23 |
| Dec 19, 2025 | 47.07 | 47.40 | 47.07 | 47.40 | 47.00 | 0.83% | 259 |
| Dec 18, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.61 | 0.89% | 53 |
| Dec 17, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.20 | - | 11 |
| Dec 16, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.20 | -0.66% | 24 |
| Dec 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.51 | 0.30% | 43 |
| Dec 12, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.37 | -0.73% | 48 |
| Dec 11, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 46.70 | -0.27% | 10 |
| Dec 10, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.83 | 0.32% | 62 |
| Dec 9, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 46.69 | -0.19% | 17 |
| Dec 8, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.77 | -0.23% | 11 |
| Dec 5, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 46.88 | 0.21% | 14 |
| Dec 4, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.78 | 0.18% | 38 |
| Dec 3, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 46.70 | -0.20% | 259 |