ProShares - MSCI Emerging... (EMDV)
CBOE: EMDV
· Real-Time Price · USD
46.24
-0.00 (-0.01%)
At close: Aug 21, 2025, 3:04 PM
EMDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.32 | 0.72% | 53 |
| Aug 19, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.26% | 100 |
| Aug 18, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.28% | 100 |
| Aug 15, 2025 | 46.06 | 46.06 | 45.91 | 45.91 | 45.91 | 0.00% | 200 |
| Aug 14, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.95% | 100 |
| Aug 13, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.43% | 109 |
| Aug 12, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.52% | 100 |
| Aug 11, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.15% | 100 |
| Aug 8, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.09% | 100 |
| Aug 7, 2025 | 45.87 | 46.02 | 45.85 | 46.02 | 46.02 | 0.35% | 3,500 |
| Aug 6, 2025 | 45.76 | 45.86 | 45.76 | 45.86 | 45.86 | 0.26% | 300 |
| Aug 5, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.70% | 100 |
| Aug 4, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.22% | 100 |
| Aug 1, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.26% | 117 |
| Jul 31, 2025 | 45.45 | 45.52 | 45.44 | 45.44 | 45.44 | -0.85% | 400 |
| Jul 30, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.46% | 100 |
| Jul 29, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.66% | 100 |
| Jul 28, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.48% | 100 |
| Jul 25, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.48% | 100 |
| Jul 24, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.82% | 100 |