ProShares MSCI Emerging Markets Dividend Grwrs ETF (EMDV)
46.32
-0.61
(-1.30%)
USD |
BATS |
Oct 26, 16:00
EMDV Price : 46.32 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 11.00 |
| Oct 23, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 7.000 |
| Oct 22, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 86.00 |
| Oct 21, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 11.00 |
| Oct 20, 2026 | 47.93 | 47.97 | 47.88 | 47.88 | 207.00 |
| Oct 19, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 6.000 |
| Oct 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 6.000 |
| Oct 15, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 154.00 |
| Oct 14, 2026 | 47.15 | 47.15 | 47.05 | 47.14 | 1083.00 |
| Oct 13, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 10.00 |
| Oct 12, 2026 | 47.11 | 47.24 | 47.11 | 47.24 | 285.00 |
| Oct 09, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 6.000 |
| Oct 08, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 16.00 |
| Oct 07, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 15.00 |
| 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 |
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