EMDV Historical Prices
ProShares MSCI Emerging Markets Dividend Growers ETF · daily open, high, low, close & volume
Trading days
249
Period high
48.73
Period low
44.62
Period change
+0.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 46.16 | 46.23 | 46.16 | 46.23 | -0.09% | 342 |
| Oct 28, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | -0.15% | 7 |
| Oct 27, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | +0.04% | 18 |
| Oct 26, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | -1.30% | 11 |
| Oct 23, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | -0.63% | 7 |
| Oct 22, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | -1.10% | 86 |
| Oct 21, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | -0.27% | 11 |
| Oct 20, 2026 | 47.93 | 47.97 | 47.88 | 47.88 | +0.94% | 207 |
| Oct 19, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | +0.49% | 6 |
| Oct 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | -0.45% | 6 |
| Oct 15, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | +0.58% | 148 |
| Oct 14, 2026 | 47.15 | 47.15 | 47.05 | 47.14 | -0.70% | 1,083 |
| Oct 13, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | +0.50% | 10 |
| Oct 12, 2026 | 47.11 | 47.24 | 47.11 | 47.24 | +0.66% | 285 |
| Oct 9, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | +0.75% | 6 |
| Oct 8, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | +0.55% | 16 |
| Oct 7, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | -0.60% | 15 |
| Oct 6, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | +0.20% | 23 |
| Oct 5, 2026 | 46.32 | 46.56 | 46.32 | 46.51 | +1.34% | 376 |
| Oct 2, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | +0.06% | 17 |
| Oct 1, 2026 | 45.84 | 45.87 | 45.84 | 45.87 | +0.50% | 162 |
| Sep 30, 2026 | 45.69 | 45.69 | 45.64 | 45.64 | -0.16% | 312 |
| Sep 29, 2026 | 45.62 | 45.72 | 45.62 | 45.72 | -0.12% | 294 |
| Sep 28, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | -0.49% | 158 |
| Sep 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | +0.03% | 27 |
| Sep 24, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | -0.14% | 17 |
| Sep 23, 2026 | 46.06 | 46.06 | 46.05 | 46.05 | -2.00% | 213 |
| Sep 22, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | -0.00% | 17 |
| Sep 21, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | +0.95% | 17 |
| Sep 18, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | -0.19% | 15 |
| Sep 17, 2026 | 46.54 | 46.64 | 46.54 | 46.64 | +1.13% | 188 |
| Sep 16, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | -0.95% | 14 |
| Sep 15, 2026 | 46.55 | 46.56 | 45.87 | 46.56 | -0.83% | 845 |
| Sep 14, 2026 | 46.68 | 46.95 | 46.68 | 46.95 | -0.37% | 290 |
| Sep 11, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | -0.83% | 126 |
| Sep 9, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | -0.56% | 18 |
| Sep 8, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | -1.18% | 22 |
| Sep 4, 2026 | 48.37 | 48.37 | 48.35 | 48.35 | +0.40% | 134 |
| Sep 3, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | -0.02% | 14 |
| Sep 2, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | +0.90% | 54 |
| Aug 31, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | +0.24% | 81 |
| Aug 28, 2026 | 47.70 | 47.70 | 47.63 | 47.63 | +0.37% | 1,567 |
| Aug 27, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | -0.50% | 14 |
| Aug 26, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | -0.15% | 33 |
| Aug 25, 2026 | 47.49 | 47.85 | 47.49 | 47.76 | +0.91% | 497 |
| Aug 24, 2026 | 47.35 | 47.43 | 47.33 | 47.33 | +0.04% | 535 |
| Aug 21, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | -0.03% | 104 |
| Aug 20, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | +0.04% | 51 |
| Aug 19, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | +0.62% | 102 |
| Aug 18, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | -0.69% | 14 |
| Aug 17, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | -0.42% | 38 |
| Aug 14, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | -0.22% | 14 |
| Aug 13, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | -0.04% | 15 |
| Aug 12, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | +0.01% | 16 |
| Aug 11, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | -0.28% | 14 |
| Aug 10, 2026 | 47.68 | 47.79 | 47.66 | 47.79 | +0.22% | 502 |
| Aug 7, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | +0.21% | 5 |
| Aug 6, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | +0.05% | 13 |
| Aug 5, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | -0.63% | 17 |
| Aug 4, 2026 | 47.76 | 47.86 | 47.76 | 47.86 | +0.81% | 137 |
| Aug 3, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | +0.66% | 64 |
| Jul 31, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | -0.18% | 18 |
| Jul 30, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | +1.66% | 36 |
| Jul 29, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | -0.48% | 13 |
| Jul 28, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | +0.71% | 131 |
| Jul 27, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | +0.84% | 9 |
| Jul 24, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | +0.43% | 121 |
| Jul 23, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | -1.09% | 19 |
| Jul 22, 2026 | 46.39 | 46.39 | 46.30 | 46.30 | +0.36% | 229 |
| Jul 21, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | +0.11% | 14 |
| Jul 20, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | +0.58% | 70 |
| Jul 17, 2026 | 45.70 | 45.82 | 45.70 | 45.82 | +0.02% | 501 |
| Jul 16, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | -0.29% | 4 |
| Jul 15, 2026 | 45.94 | 46.04 | 45.94 | 45.95 | +0.98% | 579 |
| Jul 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | -0.15% | 13 |
| Jul 13, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | -0.66% | 35 |
| Jul 10, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | +1.19% | 84 |
| Jul 9, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | +0.12% | 13 |
| Jul 8, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | +0.15% | 30 |
| Jul 7, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | -0.66% | 415 |
| Jul 6, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | +0.62% | 470 |
| Jul 2, 2026 | 45.34 | 45.38 | 45.22 | 45.22 | +0.63% | 381 |
| Jul 1, 2026 | 44.98 | 45.06 | 44.94 | 44.94 | -0.19% | 1,712 |
| Jun 30, 2026 | 45.13 | 45.13 | 45.02 | 45.02 | -0.57% | 723 |
| Jun 29, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | +0.29% | 53 |
| Jun 26, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | -0.14% | 28 |
| Jun 25, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | -0.50% | 35 |
| Jun 24, 2026 | 45.32 | 45.44 | 45.32 | 45.44 | -0.81% | 239 |
| Jun 23, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | -1.32% | 117 |
| Jun 22, 2026 | 46.47 | 46.47 | 46.42 | 46.42 | +0.25% | 154 |
| Jun 18, 2026 | 46.49 | 46.49 | 46.30 | 46.30 | -0.37% | 277 |
| Jun 17, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | -0.72% | 28 |
| Jun 16, 2026 | 46.98 | 46.98 | 46.76 | 46.81 | -1.08% | 386 |
| Jun 15, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | +0.92% | 9 |
| Jun 12, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | +0.40% | 33 |
| Jun 11, 2026 | 46.28 | 46.71 | 46.28 | 46.71 | +1.33% | 413 |
| Jun 10, 2026 | 46.33 | 46.33 | 46.09 | 46.09 | +0.04% | 2,242 |
| Jun 9, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | -0.24% | 18 |
| Jun 8, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | +0.39% | 10 |
| Jun 5, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | -2.20% | 9 |
| Jun 4, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | -0.38% | 7 |
| Jun 3, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | -1.57% | 30 |
| Jun 2, 2026 | 47.98 | 48.01 | 47.98 | 47.98 | +0.64% | 556 |
| Jun 1, 2026 | 47.58 | 47.67 | 47.58 | 47.67 | +0.99% | 257 |
| May 29, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | +0.89% | 13 |
| May 28, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | -0.33% | 54 |
| May 27, 2026 | 47.16 | 47.16 | 46.85 | 46.95 | -0.71% | 888 |
| May 26, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | +0.75% | 196 |
| May 22, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | -0.15% | 77 |
| May 21, 2026 | 46.64 | 47.00 | 46.64 | 47.00 | +0.08% | 234 |
| May 20, 2026 | 46.56 | 46.96 | 46.56 | 46.96 | +1.25% | 259 |
| May 19, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | -0.70% | 34 |
| May 18, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | +0.26% | 17 |
| May 15, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | -1.50% | 21 |
| May 14, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | +0.41% | 14 |
| May 13, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | -0.35% | 191 |
| May 12, 2026 | 47.25 | 47.31 | 47.24 | 47.26 | -1.45% | 491 |
| May 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | -0.08% | 105 |
| May 8, 2026 | 47.85 | 48.00 | 47.85 | 48.00 | +0.98% | 225 |
| May 7, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | -0.69% | 15 |
| May 6, 2026 | 47.63 | 47.86 | 47.63 | 47.86 | +1.35% | 325 |
| May 5, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | +0.78% | 211 |
| May 4, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | -0.95% | 9 |
| May 1, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | -0.11% | 26 |
| Apr 30, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | +1.11% | 18 |
| Apr 29, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | -0.60% | 20 |
| Apr 28, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | -0.42% | 7 |
| Apr 27, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | -0.27% | 9 |
| Apr 24, 2026 | 47.22 | 47.45 | 47.22 | 47.45 | -0.06% | 531 |
| Apr 23, 2026 | 47.60 | 47.60 | 47.47 | 47.47 | -0.90% | 749 |
| Apr 22, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | +0.33% | 6 |
| Apr 21, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | -1.28% | 7 |
| Apr 20, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | -0.23% | 82 |
| Apr 17, 2026 | 48.72 | 48.73 | 48.48 | 48.48 | +1.22% | 609 |
| Apr 16, 2026 | 47.93 | 47.93 | 47.89 | 47.89 | +0.13% | 422 |
| Apr 15, 2026 | 47.80 | 47.83 | 47.80 | 47.83 | +0.35% | 144 |
| Apr 14, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | +0.58% | 40 |
| Apr 13, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | +0.48% | 7 |
| Apr 10, 2026 | 47.25 | 47.25 | 47.17 | 47.17 | -0.41% | 245 |
| Apr 9, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | +0.28% | 9 |
| Apr 8, 2026 | 47.22 | 47.23 | 47.22 | 47.23 | +3.21% | 350 |
| Apr 7, 2026 | 45.53 | 45.77 | 45.53 | 45.77 | -0.47% | 375 |
| Apr 6, 2026 | 45.96 | 45.98 | 45.96 | 45.98 | +0.00% | 211 |
| Apr 2, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | +0.01% | 7 |
| Apr 1, 2026 | 46.01 | 46.01 | 45.85 | 45.98 | +0.42% | 707 |
| Mar 31, 2026 | 45.50 | 45.78 | 45.47 | 45.78 | +2.16% | 1,048 |
| Mar 30, 2026 | 44.63 | 44.95 | 44.62 | 44.82 | -0.18% | 4,054 |
| Mar 27, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | -0.37% | 6 |
| Mar 26, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | -1.29% | 64 |
| Mar 25, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | +1.66% | 56 |
| Mar 24, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | -1.19% | 140 |
| Mar 23, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | +1.09% | 7 |
| Mar 20, 2026 | 45.41 | 45.41 | 44.96 | 44.96 | -1.76% | 403 |
| Mar 19, 2026 | 45.49 | 45.77 | 45.49 | 45.77 | +0.91% | 119 |
| Mar 18, 2026 | 45.35 | 45.36 | 45.35 | 45.36 | -1.67% | 1,255 |
| Mar 17, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | +0.22% | 19 |
| Mar 16, 2026 | 46.02 | 46.07 | 46.02 | 46.02 | +0.90% | 699 |
| Mar 13, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | -0.37% | 81 |
| Mar 12, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | -0.99% | 7 |
| Mar 11, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | +0.23% | 7 |
| Mar 10, 2026 | 46.30 | 46.30 | 46.13 | 46.13 | +0.33% | 129 |
| Mar 9, 2026 | 45.17 | 45.98 | 45.17 | 45.98 | +0.96% | 324 |
| Mar 6, 2026 | 45.41 | 45.54 | 45.41 | 45.54 | -0.13% | 107 |
| Mar 5, 2026 | 45.50 | 45.60 | 45.35 | 45.60 | -0.71% | 854 |
| Mar 4, 2026 | 45.68 | 45.93 | 45.67 | 45.93 | +0.27% | 1,067 |
| Mar 3, 2026 | 45.74 | 45.80 | 45.64 | 45.80 | -2.40% | 629 |
| Mar 2, 2026 | 46.77 | 46.93 | 46.77 | 46.93 | -2.01% | 312 |
| Feb 27, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | -0.37% | 162 |
| Feb 26, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | -0.51% | 65 |
| Feb 25, 2026 | 48.14 | 48.31 | 48.14 | 48.31 | +0.43% | 1,147 |
| Feb 24, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | +0.70% | 8 |
| Feb 23, 2026 | 48.06 | 48.06 | 47.77 | 47.77 | -0.98% | 175 |
| Feb 20, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | +0.89% | 43 |
| Feb 19, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | -1.06% | 115 |
| Feb 18, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | +0.01% | 62 |
| Feb 17, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | +0.50% | 134 |
| Feb 13, 2026 | 47.79 | 48.09 | 47.79 | 48.09 | +0.19% | 427 |
| Feb 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | -0.68% | 23 |
| Feb 11, 2026 | 48.21 | 48.33 | 48.21 | 48.33 | +0.02% | 221 |
| Feb 10, 2026 | 48.30 | 48.32 | 48.30 | 48.32 | +0.01% | 433 |
| Feb 9, 2026 | 48.23 | 48.35 | 48.19 | 48.31 | +0.67% | 1,383 |
| Feb 6, 2026 | 47.75 | 47.99 | 47.75 | 47.99 | +1.06% | 969 |
| Feb 5, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | -0.13% | 29 |
| Feb 4, 2026 | 47.75 | 47.77 | 47.55 | 47.55 | -0.32% | 966 |
| Feb 3, 2026 | 47.48 | 47.70 | 47.48 | 47.70 | +0.36% | 622 |
| Feb 2, 2026 | 46.91 | 47.53 | 46.91 | 47.53 | +0.99% | 3,244 |
| Jan 30, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | -0.79% | 104 |
| Jan 29, 2026 | 47.40 | 47.44 | 47.40 | 47.44 | +0.79% | 313 |
| Jan 28, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | -0.11% | 14 |
| Jan 27, 2026 | 47.03 | 47.12 | 47.02 | 47.12 | +0.89% | 693 |
| Jan 26, 2026 | 46.68 | 46.71 | 46.67 | 46.71 | +0.20% | 500 |
| Jan 23, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | -0.06% | 61 |
| Jan 22, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | +0.83% | 10 |
| Jan 21, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | -0.18% | 51 |
| Jan 20, 2026 | 46.31 | 46.38 | 46.31 | 46.34 | -0.67% | 605 |
| Jan 16, 2026 | 46.72 | 46.72 | 46.66 | 46.66 | -0.33% | 549 |
| Jan 15, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | -0.02% | 20 |
| Jan 14, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | -0.21% | 85 |
| Jan 13, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | -1.04% | 53 |
| Jan 12, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | +0.87% | 20 |
| Jan 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | -0.05% | 222 |
| Jan 8, 2026 | 47.10 | 47.10 | 47.02 | 47.02 | -0.60% | 117 |
| Jan 7, 2026 | 47.33 | 47.44 | 47.31 | 47.31 | +0.23% | 2,885 |
| Jan 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | +0.38% | 30 |
| Jan 5, 2026 | 46.82 | 47.02 | 46.81 | 47.02 | +0.06% | 650 |
| Jan 2, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | +0.62% | 92 |
| Dec 31, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | +0.16% | 202 |
| Dec 30, 2025 | 46.51 | 46.63 | 46.49 | 46.63 | -0.11% | 341 |
| Dec 29, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | -0.47% | 72 |
| Dec 26, 2025 | 46.72 | 46.90 | 46.72 | 46.90 | -0.29% | 150 |
| Dec 24, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | -0.92% | 33 |
| Dec 23, 2025 | 47.36 | 47.47 | 47.35 | 47.47 | +0.34% | 446 |
| Dec 22, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | -0.19% | 23 |
| Dec 19, 2025 | 47.07 | 47.40 | 47.07 | 47.40 | +0.83% | 259 |
| Dec 18, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | +0.89% | 53 |
| Dec 17, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | -0.00% | 11 |
| Dec 16, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | -0.66% | 24 |
| Dec 15, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | +0.30% | 43 |
| Dec 12, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | -0.73% | 48 |
| Dec 11, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | -0.27% | 10 |
| Dec 10, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | +0.32% | 62 |
| Dec 9, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | -0.19% | 17 |
| Dec 8, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | -0.23% | 11 |
| Dec 5, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | +0.21% | 14 |
| Dec 4, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | +0.18% | 38 |
| Dec 3, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | -0.20% | 259 |
| Dec 2, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | +0.02% | 16 |
| Dec 1, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | -0.02% | 20 |
| Nov 28, 2025 | 46.98 | 47.19 | 46.98 | 47.19 | +0.55% | 114 |
| Nov 26, 2025 | 46.80 | 46.93 | 46.80 | 46.93 | +0.40% | 296 |
| Nov 25, 2025 | 46.47 | 46.74 | 46.47 | 46.74 | +0.73% | 242 |
| Nov 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | +0.09% | 51 |
| Nov 21, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | -0.22% | 161 |
| Nov 20, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | -0.50% | 14 |
| Nov 19, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | +0.21% | 15 |
| Nov 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | -0.22% | 14 |
| Nov 17, 2025 | 46.78 | 46.78 | 46.70 | 46.70 | -1.23% | 484 |
| Nov 14, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | +0.15% | 11 |
| Nov 13, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | -0.29% | 13 |
| Nov 12, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | +0.19% | 36 |
| Nov 11, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | +0.77% | 72 |
| Nov 10, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | +1.77% | 12 |
| Nov 7, 2025 | 45.93 | 46.08 | 45.93 | 46.08 | -0.06% | 351 |
| Nov 6, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | +0.04% | 76 |
| Nov 5, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | +0.64% | 36 |
| Nov 4, 2025 | 45.70 | 45.81 | 45.70 | 45.80 | -0.54% | 292 |
| Nov 3, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | +0.19% | 11 |
| Oct 31, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | -0.55% | 52 |
| Oct 30, 2025 | 46.26 | 46.26 | 46.21 | 46.21 | -0.39% | 133 |
Daily open, high, low, close and volume for ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV). Showing 249 trading days. Unadjusted prices.