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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 43.44 | 43.24 | ↓$0.20 (-0.46%) | 43.20 | 43.44 | 1.18K |
2024-03-26 | 43.43 | 43.54 | ↑$0.11 (0.25%) | 43.43 | 43.54 | 136 |
2024-03-25 | 43.66 | 43.66 | ↑$0.00 (0.00%) | 43.66 | 43.66 | 125 |
2024-03-22 | 43.86 | 43.85 | ↓$0.01 (-0.03%) | 43.61 | 43.86 | 2.21K |
2024-03-21 | 44.37 | 44.37 | ↑$0.00 (0.00%) | 44.37 | 44.37 | 77 |
2024-03-20 | 44.14 | 44.22 | ↑$0.08 (0.17%) | 44.14 | 44.22 | 118 |
2024-03-19 | 44.11 | 44.09 | ↓$0.01 (-0.03%) | 43.96 | 44.11 | 627 |
2024-03-18 | 44.22 | 44.22 | ↑$0.00 (0.00%) | 44.22 | 44.22 | 11 |
2024-03-15 | 44.29 | 44.31 | ↑$0.02 (0.05%) | 44.13 | 44.34 | 0.93K |
2024-03-14 | 44.45 | 44.45 | ↑$0.00 (0.00%) | 44.45 | 44.45 | 129 |
2024-03-13 | 44.32 | 44.48 | ↑$0.16 (0.36%) | 44.31 | 44.48 | 810 |
2024-03-12 | 44.69 | 44.69 | ↑$0.00 (0.00%) | 44.69 | 44.69 | 31 |
2024-03-11 | 44.50 | 44.61 | ↑$0.11 (0.25%) | 44.38 | 44.61 | 1.17K |
2024-03-08 | 44.33 | 44.33 | ↑$0.00 (0.00%) | 44.33 | 44.33 | 102 |
2024-03-07 | 44.23 | 44.23 | ↑$0.00 (0.00%) | 44.23 | 44.23 | 3 |
2024-03-05 | 44.08 | 44.03 | ↓$0.05 (-0.12%) | 44.03 | 44.08 | 232 |
2024-03-04 | 43.95 | 44.10 | ↑$0.15 (0.34%) | 43.93 | 44.10 | 1.23K |
2024-03-01 | 44.42 | 44.42 | ↑$0.00 (0.00%) | 44.42 | 44.42 | 125 |
2024-02-29 | 44.22 | 44.17 | ↓$0.05 (-0.12%) | 44.17 | 44.22 | 456 |
2024-02-28 | 44.43 | 44.02 | ↓$0.41 (-0.93%) | 44.02 | 44.50 | 4.56K |
2024-02-27 | 44.50 | 44.59 | ↑$0.08 (0.19%) | 44.50 | 44.59 | 1.15K |
2024-02-26 | 44.53 | 44.53 | ↑$0.00 (0.00%) | 44.53 | 44.53 | 80 |
2024-02-23 | 44.87 | 44.84 | ↓$0.02 (-0.05%) | 44.59 | 44.87 | 492 |
2024-02-22 | 44.54 | 44.85 | ↑$0.30 (0.68%) | 44.54 | 45.01 | 744 |
2024-02-21 | 44.13 | 44.31 | ↑$0.18 (0.41%) | 44.10 | 44.31 | 356 |
2024-02-20 | 43.98 | 44.03 | ↑$0.05 (0.10%) | 43.98 | 44.03 | 384 |
2024-02-16 | 43.70 | 43.73 | ↑$0.03 (0.07%) | 43.61 | 43.73 | 1.34K |
2024-02-15 | 43.28 | 43.28 | ↑$0.00 (0.00%) | 43.28 | 43.28 | 5 |
2024-02-14 | 43.03 | 43.19 | ↑$0.16 (0.36%) | 43.03 | 43.19 | 536 |
2024-02-13 | 42.87 | 42.87 | ↑$0.00 (0.00%) | 42.87 | 42.87 | 12 |
Create an account or log in to view more rows.
$EMDV headed back to all time highs shortly
$EMDV tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$EMDV I need a smoke after this trade
$EMDV bought more
$EMDV hang tight
ignore fud and buy dips if you can
everyone be okay????
$EMDV 5 minute looks sexy
$EMDV what’s gonna happen now
$EMDV more shorts the better idc
$EMDV Spike it!
$EMDV we back boys