Get the Stockscreener App
46.99
0.95%
0.4424
Proshares Msci Emerging Markets Dividend Growers Etf Stock (EMDV) Price History
The historical daily chart and data for Proshares Msci Emerging Markets Dividend Growers Etf stock (EMDV), show that the latest closing stock price as of September 21, 2026, is $46.99.
- Proshares Msci Emerging Markets Dividend Growers Etf all-time high stock price is $51.29, occurred on October 07, 2024.
- The lowest Proshares Msci Emerging Markets Dividend Growers Etf stock price recorded was $0.00 on July 09, 2024. Since then, Proshares Msci Emerging Markets Dividend Growers Etf's stock price has risen over to $46.99 now.
- The 52-week high stock price for EMDV is $48.73, representing a 3.69% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for EMDV is $44.31, indicating a -5.71% decrease from the current share price, occurred on October 10, 2025.
The table below shows more information about EMDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $46.99 | $46.99 | $0.00 | 16.00 | +0.95% |
| Sep 18, 2026 | $46.55 | $46.55 | $0.00 | 15.00 | -0.19% |
| Sep 17, 2026 | $46.64 | $46.54 | $0.10 | 187.0 | +1.13% |
| Sep 16, 2026 | $46.12 | $46.12 | $0.00 | 13.00 | -0.95% |
| Sep 15, 2026 | $46.56 | $45.87 | $0.6913 | 844.0 | -0.83% |
| Sep 14, 2026 | $46.95 | $46.68 | $0.2701 | 290.0 | -0.37% |
| Sep 11, 2026 | $47.12 | $47.12 | $0.00 | 125.0 | +0.05% |
| Sep 10, 2026 | $47.21 | $47.10 | $0.1094 | 237.0 | -0.88% |
| Sep 09, 2026 | $47.52 | $47.52 | $0.00 | 17.00 | -0.56% |
| Sep 08, 2026 | $47.78 | $47.78 | $0.00 | 21.00 | -1.18% |
| Sep 04, 2026 | $48.37 | $48.35 | $0.0219 | 133.0 | +0.40% |
| Sep 03, 2026 | $48.16 | $48.16 | $0.00 | 13.00 | -0.02% |
| Sep 02, 2026 | $48.17 | $48.17 | $0.00 | 53.00 | +0.34% |
| Sep 01, 2026 | $48.01 | $48.01 | $0.00 | 35.00 | +0.56% |
| Aug 31, 2026 | $47.74 | $47.74 | $0.00 | 80.00 | +0.24% |
| Aug 28, 2026 | $47.70 | $47.63 | $0.0731 | 1,566.0 | +0.37% |
| Aug 27, 2026 | $47.45 | $47.45 | $0.00 | 13.00 | -0.50% |
| Aug 26, 2026 | $47.69 | $47.69 | $0.00 | 32.00 | -0.15% |
| Aug 25, 2026 | $47.85 | $47.49 | $0.36 | 497.0 | +0.91% |
Proshares Msci Emerging Markets Dividend Growers Etf Stock (EMDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Msci Emerging Markets Dividend Growers Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Msci Emerging Markets Dividend Growers Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Msci Emerging Markets Dividend Growers Etf Stock (EMDV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $48.37 | $45.87 | $2.50 | 2,015.0 | -1.56% |
| Aug, 2026 | $47.86 | $47.01 | $0.8527 | 3,816.0 | +1.04% |
| Jul, 2026 | $47.25 | $44.94 | $2.31 | 4,862.0 | +4.95% |
| Jun, 2026 | $48.01 | $45.02 | $2.99 | 5,608.0 | -4.63% |
| May, 2026 | $48.00 | $46.38 | $1.62 | 3,401.0 | -0.31% |
| Apr, 2026 | $48.73 | $45.53 | $3.20 | 4,554.0 | +3.43% |
| Mar, 2026 | $46.93 | $44.62 | $2.31 | 11,386.0 | -4.40% |
| Feb, 2026 | $48.35 | $46.91 | $1.44 | 10,227.0 | +1.75% |
| Jan, 2026 | $47.44 | $46.26 | $1.18 | 7,071.0 | +0.79% |
Proshares Msci Emerging Markets Dividend Growers Etf Stock (EMDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.47 | $46.49 | $0.9799 | 1,946.0 | -1.20% |
| Nov, 2025 | $47.35 | $45.70 | $1.65 | 2,290.0 | +2.68% |
| Oct, 2025 | $46.45 | $44.31 | $2.14 | 3,123.0 | +1.73% |
| Sep, 2025 | $46.77 | $44.92 | $1.85 | 7,200.0 | -1.93% |
| Aug, 2025 | $46.93 | $45.32 | $1.61 | 6,293.0 | +1.38% |
| Jul, 2025 | $46.55 | $45.44 | $1.11 | 2,609.0 | -0.52% |
| Jun, 2025 | $45.72 | $44.64 | $1.07 | 18,150.0 | +2.13% |
| May, 2025 | $45.24 | $43.40 | $1.84 | 5,240.0 | +1.88% |
| Apr, 2025 | $44.21 | $38.76 | $5.45 | 16,239.0 | +1.48% |
| Mar, 2025 | $44.16 | $42.21 | $1.95 | 6,927.0 | +1.89% |
| Feb, 2025 | $43.79 | $42.22 | $1.57 | 14,541.0 | -0.67% |
| Jan, 2025 | $43.07 | $41.41 | $1.66 | 7,823.0 | -0.10% |
Proshares Msci Emerging Markets Dividend Growers Etf Stock (EMDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.56 | $43.01 | $2.55 | 15,761.0 | -1.82% |
| Nov, 2024 | $46.81 | $43.63 | $3.18 | 5,046.0 | -1.86% |
| Oct, 2024 | $51.29 | $44.58 | $6.71 | 17,446.0 | -5.44% |
| Sep, 2024 | $47.32 | $42.15 | $5.17 | 3,145.0 | +7.75% |
| Aug, 2024 | $44.08 | $42.13 | $1.95 | 8,731.0 | -0.03% |
| Jul, 2024 | $44.49 | $43.27 | $1.22 | 6,405.0 | +1.59% |
| Jun, 2024 | $44.47 | $42.97 | $1.50 | 9,191.0 | -1.29% |
| May, 2024 | $45.87 | $43.77 | $2.10 | 43,372.0 | +0.10% |
| Apr, 2024 | $44.21 | $35.58 | $8.63 | 23,428.0 | +0.29% |
| Mar, 2024 | $44.69 | $43.20 | $1.49 | 9,623.0 | -1.21% |
| Feb, 2024 | $45.01 | $42.29 | $2.72 | 18,501.0 | +4.64% |
| Jan, 2024 | $43.76 | $41.72 | $2.04 | 13,009.0 | -3.87% |
2.56%
Cap:
|
Volume (24h):