ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

43.48

+0.18

(+0.41%)

At close: 01:50PM EDT

Time Period:

Jun 25, 2023 - Jun 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2024	43.49	43.54	43.48	43.48	43.48	1,500
Jun 21, 2024	43.33	43.33	43.30	43.30	43.30	300
Jun 20, 2024	43.41	43.41	43.41	43.41	43.41	100
Jun 18, 2024	43.56	43.67	43.56	43.67	43.67	300
Jun 17, 2024	43.45	43.49	43.45	43.49	43.49	200
Jun 14, 2024	43.49	43.51	43.49	43.51	43.51	300
Jun 13, 2024	43.64	43.64	43.64	43.64	43.64	100
Jun 12, 2024	43.99	43.99	43.88	43.88	43.88	200
Jun 11, 2024	43.67	43.67	43.67	43.67	43.67	100
Jun 10, 2024	43.85	44.20	43.85	44.19	44.19	2,900
Jun 07, 2024	44.15	44.23	44.15	44.21	44.21	600
Jun 06, 2024	44.47	44.47	44.47	44.47	44.47	200
Jun 05, 2024	44.42	44.42	44.42	44.42	44.42	200
Jun 04, 2024	44.01	44.09	44.01	44.09	44.09	1,000
Jun 03, 2024	44.04	44.04	44.04	44.04	44.04	100
May 31, 2024	43.81	43.81	43.81	43.81	43.81	200
May 30, 2024	44.24	44.24	44.24	44.24	44.24	100
May 29, 2024	44.25	44.39	44.25	44.39	44.39	100
May 28, 2024	44.76	44.76	44.73	44.73	44.73	600
May 24, 2024	44.53	44.53	44.53	44.53	44.53	100
May 23, 2024	44.74	44.74	44.74	44.74	44.74	100
May 22, 2024	45.28	45.28	45.25	45.26	45.26	3,300
May 21, 2024	45.49	45.49	45.49	45.49	45.49	300
May 20, 2024	45.72	45.72	45.72	45.72	45.72	100
May 17, 2024	45.80	45.87	45.80	45.87	45.87	200
May 16, 2024	45.45	45.48	45.45	45.48	45.48	200
May 15, 2024	45.01	45.13	45.01	45.13	45.13	1,100
May 14, 2024	44.94	45.05	44.94	44.97	44.97	2,100
May 13, 2024	45.17	45.17	45.17	45.17	45.17	100
May 10, 2024	44.99	44.99	44.99	44.99	44.99	100
May 09, 2024	44.67	44.75	44.67	44.75	44.75	34,200
May 08, 2024	44.50	44.62	44.50	44.62	44.62	100
May 07, 2024	44.85	44.85	44.85	44.85	44.85	100
May 06, 2024	44.78	44.78	44.78	44.78	44.78	400
May 03, 2024	44.90	44.90	44.90	44.90	44.90	100
May 02, 2024	44.40	44.83	44.40	44.83	44.83	200
May 01, 2024	43.77	43.81	43.77	43.81	43.81	100
Apr 30, 2024	43.89	43.89	43.47	43.76	43.76	600
Apr 29, 2024	44.19	44.21	44.03	44.21	44.21	300
Apr 26, 2024	43.37	43.67	43.37	43.67	43.67	1,000
Apr 25, 2024	43.15	43.28	43.15	43.28	43.28	400
Apr 24, 2024	43.22	43.22	43.22	43.22	43.22	300
Apr 23, 2024	43.23	43.23	43.19	43.19	43.19	200
Apr 22, 2024	43.13	43.13	43.13	43.13	43.13	100
Apr 19, 2024	43.03	43.03	43.03	43.03	43.03	100
Apr 18, 2024	42.96	43.08	42.96	43.08	43.08	200
Apr 17, 2024	42.88	42.88	42.88	42.88	42.88	100
Apr 16, 2024	42.73	42.73	42.73	42.73	42.73	100
Apr 15, 2024	43.22	43.22	42.90	42.90	42.90	600
Apr 12, 2024	42.62	42.62	42.62	42.62	42.62	300
Apr 11, 2024	43.45	43.63	43.43	43.63	43.63	2,500
Apr 10, 2024	43.33	43.33	43.28	43.30	43.30	1,300
Apr 09, 2024	44.05	44.05	43.91	43.91	43.91	100
Apr 08, 2024	43.88	43.88	43.78	43.78	43.78	400
Apr 05, 2024	43.49	43.80	43.49	43.80	43.80	200
Apr 04, 2024	44.01	44.05	43.89	43.89	43.89	600
Apr 03, 2024	43.90	43.94	43.90	43.94	43.94	300
Apr 02, 2024	43.82	43.82	43.82	43.82	43.82	100
Apr 01, 2024	39.53	43.83	35.58	43.83	43.83	14,000
Mar 28, 2024	43.70	43.70	43.63	43.63	43.63	400
Mar 27, 2024	43.44	43.44	43.20	43.24	43.24	1,200
Mar 26, 2024	43.43	43.54	43.43	43.54	43.54	100
Mar 25, 2024	43.66	43.66	43.66	43.66	43.66	100
Mar 22, 2024	43.86	43.86	43.61	43.85	43.85	2,200
Mar 21, 2024	44.37	44.37	44.37	44.37	44.37	100
Mar 20, 2024	44.14	44.22	44.14	44.22	44.22	100
Mar 19, 2024	44.11	44.11	43.96	44.10	44.10	600
Mar 18, 2024	44.22	44.22	44.22	44.22	44.22	100
Mar 15, 2024	44.29	44.33	44.13	44.31	44.31	900
Mar 14, 2024	44.45	44.45	44.45	44.45	44.45	100
Mar 13, 2024	44.32	44.48	44.31	44.48	44.48	800
Mar 12, 2024	44.69	44.69	44.69	44.69	44.69	100
Mar 11, 2024	44.50	44.61	44.38	44.61	44.61	1,200
Mar 08, 2024	44.33	44.33	44.33	44.33	44.33	100
Mar 07, 2024	44.23	44.23	44.23	44.23	44.23	100
Mar 06, 2024	44.33	44.33	44.33	44.33	44.33	100
Mar 05, 2024	44.08	44.08	44.03	44.03	44.03	200
Mar 04, 2024	43.95	44.10	43.93	44.10	44.10	1,200
Mar 01, 2024	44.42	44.42	44.42	44.42	44.42	100
Feb 29, 2024	44.22	44.22	44.17	44.17	44.17	500
Feb 28, 2024	44.43	44.50	44.02	44.02	44.02	4,600
Feb 27, 2024	44.50	44.58	44.50	44.58	44.58	1,100
Feb 26, 2024	44.53	44.53	44.53	44.53	44.53	100
Feb 23, 2024	44.87	44.87	44.59	44.84	44.84	500
Feb 22, 2024	44.54	45.01	44.54	44.85	44.85	700
Feb 21, 2024	44.13	44.31	44.10	44.31	44.31	400
Feb 20, 2024	43.98	44.03	43.98	44.03	44.03	400
Feb 16, 2024	43.70	43.74	43.61	43.74	43.74	1,300
Feb 15, 2024	43.28	43.28	43.28	43.28	43.28	100
Feb 14, 2024	43.03	43.19	43.03	43.19	43.19	500
Feb 13, 2024	42.87	42.87	42.87	42.87	42.87	100
Feb 12, 2024	43.55	43.55	43.10	43.46	43.46	5,300
Feb 09, 2024	43.14	43.14	43.14	43.14	43.14	100
Feb 08, 2024	42.88	43.30	42.88	43.05	43.05	1,500
Feb 07, 2024	43.16	43.59	43.16	43.40	43.40	900
Feb 06, 2024	43.31	43.52	43.31	43.36	43.36	400
Feb 05, 2024	42.38	42.38	42.38	42.38	42.38	100
Feb 02, 2024	42.29	42.29	42.29	42.29	42.29	100
Feb 01, 2024	42.42	42.42	42.42	42.42	42.42	100
Jan 31, 2024	42.17	42.59	42.17	42.21	42.21	2,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,848.59+293.73(+1.36%)

S&P 5005,447.87-16.75(-0.31%)

DOW39,411.21+260.88(+0.67%)

CAD/USD0.7323-0.0000(-0.00%)

CRUDE OIL81.65+0.02(+0.02%)

Bitcoin CAD83,440.83-1,689.62(-1.98%)

ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)

S&P/TSX
21,848.59
+293.73(+1.36%)

S&P 500
5,447.87
-16.75(-0.31%)

DOW
39,411.21
+260.88(+0.67%)

CAD/USD
0.7323
-0.0000(-0.00%)

CRUDE OIL
81.65
+0.02(+0.02%)

Bitcoin CAD
83,440.83
-1,689.62(-1.98%)