ProShares MSCI Emerging Markets Dividend Grwrs ETF (EMDV)
46.61
+0.09
(+0.20%)
USD |
BATS |
Oct 06, 16:00
EMDV Price : 46.61 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 23.00 |
| Oct 05, 2026 | 46.32 | 46.56 | 46.32 | 46.51 | 376.00 |
| Oct 02, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 17.00 |
| Oct 01, 2026 | 45.84 | 45.87 | 45.84 | 45.87 | 162.00 |
| Sep 30, 2026 | 45.69 | 45.69 | 45.64 | 45.64 | 312.00 |
| Sep 29, 2026 | 45.62 | 45.72 | 45.62 | 45.72 | 293.00 |
| Sep 28, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 157.00 |
| Sep 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 27.00 |
| Sep 24, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 16.00 |
| Sep 23, 2026 | 46.06 | 46.06 | 46.05 | 46.05 | 212.00 |
| Sep 22, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 17.00 |
| Sep 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 17.00 |
| Sep 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 15.00 |
| Sep 17, 2026 | 46.54 | 46.64 | 46.54 | 46.64 | 187.00 |
| Sep 16, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 14.00 |
| Sep 15, 2026 | 46.55 | 46.56 | 45.87 | 46.56 | 845.00 |
| Sep 14, 2026 | 46.68 | 46.95 | 46.68 | 46.95 | 290.00 |
| Sep 11, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 126.00 |
| Sep 10, 2026 | 47.21 | 47.21 | 47.10 | 47.10 | 237.00 |
| Sep 09, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 17.00 |
| Sep 08, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 22.00 |
| Sep 04, 2026 | 48.37 | 48.37 | 48.35 | 48.35 | 134.00 |
| Sep 03, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 14.00 |
| Sep 02, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 54.00 |
| Sep 01, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 35.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median