MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMDV — ProShares MSCI Emerging Markets Dividend Growers ETF
Cboe BZXProShares MSCI Emerging Markets Dividend Growers ETF
$45.90
+0.03(+0.06%)
- O
- 45.90
- H
- 45.90
- L
- 45.90
- V
- 16.59
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.90
Period Return+5.03%
Period High$48.73
Period Low$43.40
Avg Daily Volume317
Total Trading Days365
EMDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.90 | $45.90 | $45.90 | $45.90 | +$0.03 | +0.06% | 17 | $45.93 | $45.90 $45.90 |
| Oct 1, 2026 | $45.84 | $45.87 | $45.84 | $45.87 | +$0.23 | +0.50% | 162 | $45.85 | $45.84 $45.87 |
| Sep 30, 2026 | $45.69 | $45.69 | $45.64 | $45.64 | $-0.08 | -0.16% | 312 | $45.67 | $45.64 $45.69 |
| Sep 29, 2026 | $45.62 | $45.72 | $45.62 | $45.72 | $-0.06 | -0.12% | 294 | $45.67 | $45.62 $45.72 |
| Sep 28, 2026 | $45.78 | $45.78 | $45.78 | $45.78 | $-0.22 | -0.49% | 158 | $45.82 | $45.78 $45.78 |
| Sep 25, 2026 | $46.00 | $46.00 | $46.00 | $46.00 | +$0.02 | +0.03% | 27 | $45.95 | $46.00 $46.00 |
| Sep 24, 2026 | $45.98 | $45.98 | $45.98 | $45.98 | $-0.07 | -0.14% | 17 | $46.04 | $45.98 $45.98 |
| Sep 23, 2026 | $46.06 | $46.06 | $46.05 | $46.05 | $-0.94 | -2.00% | 213 | $46.07 | $46.05 $46.06 |
| Sep 22, 2026 | $46.99 | $46.99 | $46.99 | $46.99 | $-0.00 | +0.00% | 17 | $46.97 | $46.99 $46.99 |
| Sep 21, 2026 | $47.00 | $47.00 | $47.00 | $47.00 | +$0.44 | +0.95% | 17 | $46.95 | $47.00 $47.00 |
| Sep 18, 2026 | $46.55 | $46.55 | $46.55 | $46.55 | $-0.09 | -0.19% | 15 | $46.49 | $46.55 $46.55 |
| Sep 17, 2026 | $46.54 | $46.64 | $46.54 | $46.64 | +$0.52 | +1.13% | 188 | $46.55 | $46.54 $46.64 |
| Sep 16, 2026 | $46.12 | $46.12 | $46.12 | $46.12 | $-0.44 | -0.95% | 14 | $46.20 | $46.12 $46.12 |
| Sep 15, 2026 | $46.55 | $46.56 | $45.87 | $46.56 | $-0.39 | -0.83% | 845 | $46.44 | $45.87 $46.56 |
| Sep 14, 2026 | $46.68 | $46.95 | $46.68 | $46.95 | $-0.17 | -0.37% | 290 | $46.70 | $46.68 $46.95 |
| Sep 11, 2026 | $47.12 | $47.12 | $47.12 | $47.12 | +$0.02 | +0.05% | 126 | $47.13 | $47.12 $47.12 |
| Sep 10, 2026 | $47.21 | $47.21 | $47.10 | $47.10 | $-0.42 | -0.88% | 238 | $47.21 | $47.10 $47.21 |
| Sep 9, 2026 | $47.52 | $47.52 | $47.52 | $47.52 | $-0.27 | -0.56% | 18 | $47.54 | $47.52 $47.52 |
| Sep 8, 2026 | $47.78 | $47.78 | $47.78 | $47.78 | $-0.57 | -1.18% | 22 | $47.83 | $47.78 $47.78 |
| Sep 4, 2026 | $48.37 | $48.37 | $48.35 | $48.35 | +$0.19 | +0.40% | 134 | $48.37 | $48.35 $48.37 |
| Sep 3, 2026 | $48.16 | $48.16 | $48.16 | $48.16 | $-0.01 | -0.02% | 14 | $48.10 | $48.16 $48.16 |
| Sep 2, 2026 | $48.17 | $48.17 | $48.17 | $48.17 | +$0.17 | +0.34% | 54 | $48.16 | $48.17 $48.17 |
| Sep 1, 2026 | $48.01 | $48.01 | $48.01 | $48.01 | +$0.27 | +0.56% | 36 | $48.14 | $48.01 $48.01 |
| Aug 31, 2026 | $47.74 | $47.74 | $47.74 | $47.74 | +$0.11 | +0.24% | 81 | $47.79 | $47.74 $47.74 |
| Aug 28, 2026 | $47.70 | $47.70 | $47.63 | $47.63 | +$0.18 | +0.37% | 1,567 | $47.69 | $47.63 $47.70 |
| Aug 27, 2026 | $47.45 | $47.45 | $47.45 | $47.45 | $-0.24 | -0.50% | 14 | $47.44 | $47.45 $47.45 |
| Aug 26, 2026 | $47.69 | $47.69 | $47.69 | $47.69 | $-0.07 | -0.15% | 33 | $47.73 | $47.69 $47.69 |
| Aug 25, 2026 | $47.49 | $47.85 | $47.49 | $47.76 | +$0.43 | +0.91% | 497 | $47.67 | $47.49 $47.85 |
| Aug 24, 2026 | $47.35 | $47.43 | $47.33 | $47.33 | +$0.02 | +0.04% | 535 | $47.39 | $47.33 $47.43 |
| Aug 21, 2026 | $47.31 | $47.31 | $47.31 | $47.31 | $-0.01 | -0.03% | 104 | $47.47 | $47.31 $47.31 |