ProShares - (EMDV)
CBOE: EMDV
· Real-Time Price · USD
45.18
0.00 (0.01%)
At close: Oct 01, 2025, 9:46 AM
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 45.22 | 45.24 | 45.08 | 45.18 | 45.18 | 0.00% | 809 |
| Sep 29, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | 0.58% | 100 |
| Sep 26, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | -0.38% | 100 |
| Sep 25, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.77% | 100 |
| Sep 24, 2025 | 45.77 | 45.82 | 45.34 | 45.44 | 45.44 | -0.92% | 900 |
| Sep 23, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.57 | -0.28% | 100 |
| Sep 22, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.71 | -0.73% | 100 |
| Sep 19, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.04 | -0.22% | 100 |
| Sep 18, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.14 | -0.68% | 100 |
| Sep 17, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.46 | 0.21% | 204 |
| Sep 16, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.36 | 0.09% | 100 |
| Sep 15, 2025 | 45.82 | 46.62 | 45.82 | 46.61 | 46.32 | 0.13% | 511 |
| Sep 12, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.26 | -0.47% | 100 |
| Sep 11, 2025 | 46.74 | 46.77 | 46.74 | 46.77 | 46.48 | 0.47% | 300 |
| Sep 10, 2025 | 46.55 | 46.64 | 46.49 | 46.55 | 46.26 | 0.24% | 3,234 |
| Sep 9, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.15 | 0.02% | 100 |
| Sep 8, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.14 | 0.61% | 100 |
| Sep 5, 2025 | 45.82 | 46.23 | 45.82 | 46.15 | 45.87 | 0.22% | 800 |
| Sep 4, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | -0.09% | 100 |
| Sep 3, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.80 | -0.24% | 100 |
Page 1 of 122