ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV) Historical Stock Data
44.91 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMDV is up 0.04% a day on average. There have been 25 days where ProShares MSCI Emerging Markets Dividend Growers ETF closed green and 5 days where EMDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 44.91 | 44.91 | ↑$0.00 (0.00%) | 44.91 | 44.91 | 41 |
| 2025-05-15 | 44.92 | 44.92 | ↑$0.00 (0.00%) | 44.92 | 44.92 | 4 |
| 2025-05-14 | 45.03 | 45.04 | ↑$0.01 (0.01%) | 43.40 | 45.04 | 1K |
| 2025-05-13 | 44.96 | 44.96 | ↑$0.00 (0.00%) | 44.96 | 44.96 | 9 |
| 2025-05-12 | 44.95 | 44.95 | ↑$0.00 (0.00%) | 44.95 | 44.95 | 103 |
| 2025-05-09 | 44.12 | 44.10 | ↓$0.02 (-0.04%) | 44.10 | 44.12 | 415 |
| 2025-05-08 | 44.10 | 44.11 | ↑$0.01 (0.03%) | 44.10 | 44.11 | 569 |
| 2025-05-07 | 44.21 | 44.21 | ↑$0.00 (0.00%) | 44.21 | 44.21 | 16 |
| 2025-05-06 | 44.58 | 44.58 | ↑$0.00 (0.00%) | 44.58 | 44.58 | 3 |
| 2025-05-05 | 44.72 | 44.72 | ↑$0.00 (0.00%) | 44.72 | 44.72 | 221 |
| 2025-05-02 | 44.54 | 44.54 | ↑$0.00 (0.00%) | 44.54 | 44.54 | 95 |
| 2025-05-01 | 43.94 | 43.82 | ↓$0.12 (-0.27%) | 43.82 | 43.94 | 253 |
| 2025-04-30 | 43.90 | 43.90 | ↑$0.00 (0.00%) | 43.90 | 43.90 | 2 |
| 2025-04-29 | 43.95 | 43.95 | ↑$0.00 (0.00%) | 43.95 | 43.95 | 1 |
| 2025-04-28 | 43.90 | 43.92 | ↑$0.02 (0.05%) | 43.90 | 43.92 | 152 |
| 2025-04-25 | 43.96 | 44.07 | ↑$0.11 (0.25%) | 43.96 | 44.07 | 220 |
| 2025-04-24 | 44.21 | 44.21 | ↑$0.00 (0.00%) | 44.21 | 44.21 | 21 |
| 2025-04-23 | 43.91 | 43.91 | ↑$0.00 (0.00%) | 43.91 | 43.91 | 17 |
| 2025-04-22 | 43.50 | 43.70 | ↑$0.20 (0.46%) | 43.50 | 43.70 | 774 |
| 2025-04-21 | 43.20 | 43.20 | ↑$0.00 (0.00%) | 43.20 | 43.20 | 37 |
| 2025-04-17 | 43.21 | 43.21 | ↑$0.00 (0.00%) | 43.21 | 43.21 | 77 |
| 2025-04-16 | 42.95 | 42.95 | ↑$0.00 (0.00%) | 42.95 | 42.95 | 8 |
| 2025-04-15 | 42.70 | 42.85 | ↑$0.15 (0.34%) | 42.70 | 42.85 | 111 |
| 2025-04-14 | 41.50 | 42.78 | ↑$1.28 (3.09%) | 40.05 | 42.78 | 0.96K |
| 2025-04-11 | 42.14 | 42.47 | ↑$0.33 (0.78%) | 42.14 | 42.47 | 340 |
| 2025-04-10 | 41.75 | 41.75 | ↓$0.00 (0.00%) | 41.75 | 41.75 | 159 |
| 2025-04-09 | 41.76 | 41.76 | ↑$0.00 (0.00%) | 41.76 | 41.76 | 31 |
| 2025-04-08 | 43.40 | 40.29 | ↓$3.11 (-7.16%) | 40.29 | 43.40 | 4.01K |
| 2025-04-07 | 38.76 | 40.43 | ↑$1.67 (4.32%) | 38.76 | 41.29 | 1.18K |
| 2025-04-04 | 41.92 | 41.62 | ↓$0.30 (-0.72%) | 41.37 | 41.92 | 1.15K |
Create an account or log in to view more rows.
$EMDV Hedgies
we aren't going anywhere!
$EMDV Like if you’re a bull
$EMDV Yolo
$EMDV hold and buy… go green go!!!
$EMDV trash
$EMDV still bullish
$EMDV hang tight
ignore fud and buy dips if you can
everyone be okay????
$EMDV just added more
$EMDV this will breakout Monday
$EMDV has just been halted from trading.