ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV) Historical Stock Data

44.07 ↑0.83 (1.92%)
As of March 25, 2024, 10:28am EST.

Historical Data

In the past 30 trading days, EMDV is up 0.05% a day on average. There have been 23 days where ProShares MSCI Emerging Markets Dividend Growers ETF closed green and 7 days where EMDV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2743.4443.24↓$0.20 (-0.46%)43.2043.441.18K
2024-03-2643.4343.54↑$0.11 (0.25%)43.4343.54136
2024-03-2543.6643.66↑$0.00 (0.00%)43.6643.66125
2024-03-2243.8643.85↓$0.01 (-0.03%)43.6143.862.21K
2024-03-2144.3744.37↑$0.00 (0.00%)44.3744.3777
2024-03-2044.1444.22↑$0.08 (0.17%)44.1444.22118
2024-03-1944.1144.09↓$0.01 (-0.03%)43.9644.11627
2024-03-1844.2244.22↑$0.00 (0.00%)44.2244.2211
2024-03-1544.2944.31↑$0.02 (0.05%)44.1344.340.93K
2024-03-1444.4544.45↑$0.00 (0.00%)44.4544.45129
2024-03-1344.3244.48↑$0.16 (0.36%)44.3144.48810
2024-03-1244.6944.69↑$0.00 (0.00%)44.6944.6931
2024-03-1144.5044.61↑$0.11 (0.25%)44.3844.611.17K
2024-03-0844.3344.33↑$0.00 (0.00%)44.3344.33102
2024-03-0744.2344.23↑$0.00 (0.00%)44.2344.233
2024-03-0544.0844.03↓$0.05 (-0.12%)44.0344.08232
2024-03-0443.9544.10↑$0.15 (0.34%)43.9344.101.23K
2024-03-0144.4244.42↑$0.00 (0.00%)44.4244.42125
2024-02-2944.2244.17↓$0.05 (-0.12%)44.1744.22456
2024-02-2844.4344.02↓$0.41 (-0.93%)44.0244.504.56K
2024-02-2744.5044.59↑$0.08 (0.19%)44.5044.591.15K
2024-02-2644.5344.53↑$0.00 (0.00%)44.5344.5380
2024-02-2344.8744.84↓$0.02 (-0.05%)44.5944.87492
2024-02-2244.5444.85↑$0.30 (0.68%)44.5445.01744
2024-02-2144.1344.31↑$0.18 (0.41%)44.1044.31356
2024-02-2043.9844.03↑$0.05 (0.10%)43.9844.03384
2024-02-1643.7043.73↑$0.03 (0.07%)43.6143.731.34K
2024-02-1543.2843.28↑$0.00 (0.00%)43.2843.285
2024-02-1443.0343.19↑$0.16 (0.36%)43.0343.19536
2024-02-1342.8742.87↑$0.00 (0.00%)42.8742.8712
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$EMDV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
SayMyName

$EMDV hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
kairaae

$EMDV what’s gonna happen now

0 Like Report