ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)
BATS: EMDV · Real-Time Price · USD
47.28
+0.10 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
47.28
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.21% | 14 |
| Dec 4, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.18% | 38 |
| Dec 3, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.20% | 259 |
| Dec 2, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.02% | 16 |
| Dec 1, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.03% | 20 |
| Nov 28, 2025 | 46.98 | 47.19 | 46.98 | 47.19 | 47.19 | 0.55% | 114 |
| Nov 26, 2025 | 46.80 | 46.93 | 46.80 | 46.93 | 46.93 | 0.40% | 296 |
| Nov 25, 2025 | 46.47 | 46.74 | 46.47 | 46.74 | 46.74 | 0.73% | 242 |
| Nov 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.09% | 51 |
| Nov 21, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.22% | 161 |
| Nov 20, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.46 | -0.50% | 14 |
| Nov 19, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.21% | 15 |
| Nov 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.22% | 14 |
| Nov 17, 2025 | 46.78 | 46.78 | 46.70 | 46.70 | 46.70 | -1.23% | 484 |
| Nov 14, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 0.15% | 11 |
| Nov 13, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.29% | 13 |
| Nov 12, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.19% | 36 |
| Nov 11, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.77% | 72 |
| Nov 10, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.77% | 12 |
| Nov 7, 2025 | 45.93 | 46.08 | 45.93 | 46.08 | 46.08 | -0.06% | 351 |
| Nov 6, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.04% | 76 |
| Nov 5, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.64% | 36 |
| Nov 4, 2025 | 45.70 | 45.82 | 45.70 | 45.80 | 45.80 | -0.54% | 292 |
| Nov 3, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.19% | 11 |
| Oct 31, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.55% | 52 |
| Oct 30, 2025 | 46.26 | 46.26 | 46.21 | 46.21 | 46.21 | -0.39% | 133 |
| Oct 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.09% | 15 |
| Oct 28, 2025 | 46.41 | 46.45 | 46.41 | 46.44 | 46.44 | 0.06% | 305 |
| Oct 27, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.64% | 32 |
| Oct 24, 2025 | 45.99 | 46.12 | 45.99 | 46.12 | 46.12 | -0.18% | 284 |
| Oct 23, 2025 | 46.16 | 46.21 | 46.00 | 46.21 | 46.21 | 0.78% | 680 |
| Oct 22, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.63% | 11 |
| Oct 21, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.52% | 10 |
| Oct 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.07% | 10 |
| Oct 17, 2025 | 45.74 | 45.77 | 45.74 | 45.77 | 45.77 | 0.29% | 114 |
| Oct 16, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.81% | 27 |
| Oct 15, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.67% | 35 |
| Oct 14, 2025 | 45.02 | 45.02 | 44.97 | 44.97 | 44.97 | -0.12% | 103 |
| Oct 13, 2025 | 44.98 | 45.02 | 44.98 | 45.02 | 45.02 | 1.60% | 200 |
| Oct 10, 2025 | 45.30 | 45.30 | 44.31 | 44.31 | 44.31 | -2.14% | 889 |
| Oct 9, 2025 | 45.42 | 45.42 | 45.28 | 45.28 | 45.28 | 0.52% | 113 |
| Oct 8, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.06% | 6 |
| Oct 7, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.44% | 7 |
| Oct 6, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.04% | 44 |
| Oct 3, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.26% | 32 |
| Oct 2, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.25% | 7 |
| Oct 1, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.16% | 14 |
| Sep 30, 2025 | 45.22 | 45.24 | 45.08 | 45.18 | 45.18 | - | 809 |
| Sep 29, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.57% | 45 |
| Sep 26, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.37% | 100 |