ProShares MSCI Emerging Markets Dividend Growers ETF Historical Data - EMDV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8569	1.98296808831	43.213	44.2127	43.2022	212	43.69496172	SP
4	0.0856	0.194614896679	43.9843	44.2127	38.76	897	42.34325334	SP
12	1.0002	2.32228225411	43.0697	44.2127	38.76	692	42.7196866	SP
26	-1.6608	-3.63169599416	45.7307	49.14	38.76	606	43.09029718	SP
52	0.8548	1.97801231514	43.2151	51.29	38.76	659	44.36364379	SP
156	-4.4701	-9.20910589205	48.54	51.29	35.58	939	45.21272956	SP
260	0.1799	0.409888357257	43.89	64.23	35.58	1554	50.70658359	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1745620200	44.0699	-0.14	-0.32	44.2127	44.2127	43.96	220
1745533800	44.2127	0.31	0.69	43.9076	44.2127	43.9076	21
1745447400	43.9076	0.21	0.48	43.83	43.9076	43.83	17
1745361000	43.6998	0.5	1.15	43.2022	43.6998	43.2022	774
1745274600	43.2022	-0.01	-0.02	43.213	43.213	43.2022	37
1744929000	43.213	0.26	0.60	42.9543	43.213	42.9543	77
1744842600	42.9543	0.11	0.25	43.24	43.24	42.9543	8
1744756200	42.8468	0.07	0.15	42.81	42.8468	42.7001	111
1744669800	42.7817	0.32	0.74	41.5	42.7817	40.05	957
1744410600	42.4666	0.72	1.72	41.7481	42.4666	41.7481	339
1744324200	41.7481	-0.01	-0.02	41.7573	41.7573	41.7481	159
1744237800	41.7573	1.47	3.64	40.2906	41.7573	40.2906	31
1744151400	40.2906	-0.14	-0.36	43.4	43.4	40.2906	4012
1744065000	40.4347	-1.18	-2.84	38.76	41.29	38.76	1176
1743805800	41.6176	-1.61	-3.73	42.05	42.05	41.37	1152
1743719400	43.229	-0.32	-0.73	43.32	43.32	43.22	666
1743633000	43.5476	0.18	0.42	43.445	43.5476	43.42	6337
1743546600	43.3639	0.1	0.24	43.12	43.3639	43.11	888
1743460200	43.2611	-0.05	-0.12	43.13	43.2611	43.13	294
1743201000	43.3141	-0.67	-1.52	43.9843	43.9843	43.3141	92
1743114600	43.9843	0.24	0.55	43.7427	43.9843	43.7427	129
1743028200	43.7427	-0.13	-0.29	43.8386	43.8386	43.7427	36
1742941800	43.87	0.21	0.49	43.6551	43.87	43.6551	0
1742855400	43.6551	0.08	0.18	43.5745	43.6551	43.5745	83
1742596200	43.5745	-0.03	-0.07	43.6054	43.62	43.56	400
1742509800	43.6054	-0.5	-1.13	44.1042	44.1042	43.6054	4
1742423400	44.1042	0.11	0.25	43.9956	44.16	43.9956	1233
1742337000	43.9956	-0.13	-0.30	44.1266	44.1266	43.93	270
1742250600	44.1266	0.39	0.88	43.7408	44.1266	43.7408	233
1741991400	43.7408	0.91	2.12	43.63	43.7408	43.63	52
1741905000	42.8339	-0.12	-0.28	42.9556	42.9556	42.83	322
1741818600	42.9556	0.08	0.18	42.8795	42.9556	42.855	353
1741732200	42.8795	0.36	0.84	42.5207	42.95	42.5207	188
1741645800	42.5207	-0.53	-1.24	43.0554	43.0554	42.43	2543
1741390200	43.0554	0.1	0.24	42.9544	43.09	42.9544	360
1741303800	42.9544	-0.18	-0.43	43.139	43.139	42.9544	4
1741217400	43.139	0.8	1.90	42.82	43.139	42.82	299
1741131000	42.3345	0.13	0.30	42.2	42.3345	42.18	1890
1741044600	42.2082	-0.25	-0.59	42.53	42.53	42.2082	32
1740785400	42.4582	-0.46	-1.08	42.9211	42.9211	42.22	3939
1740699000	42.9211	-0.23	-0.53	43.1491	43.1491	42.87	360
1740612600	43.1491	0.03	0.07	43.23	43.23	43.1491	9
1740526200	43.1184	-0.12	-0.28	43.17	43.17	43.1184	107
1740439800	43.2377	-0.37	-0.84	43.6031	43.6031	43.2377	114
1740180600	43.6031	-0.25	-0.58	43.8577	43.8577	43.5917	202
1740094200	43.8577	0.46	1.07	43.3954	43.8577	43.3954	1489
1740007800	43.3954	-0.04	-0.08	43.4315	43.445	43.28	3564
1739921400	43.4315	0.08	0.19	43.39	43.5399	43.39	872
1739575800	43.35	0.34	0.80	43.005	43.35	43.005	1
1739489400	43.005	0.36	0.85	42.641	43.005	42.39	1278
1739403000	42.641	0.13	0.29	42.48	42.641	42.48	104
1739316600	42.5158	-0.16	-0.37	42.6727	42.6727	42.45	274
1739230200	42.6727	0.16	0.38	42.56	42.6727	42.56	85
1738971000	42.5129	-0.09	-0.21	42.81	42.81	42.46	342
1738884600	42.6027	0.13	0.31	42.51	42.65	42.51	105
1738798200	42.4721	-0.43	-1.00	42.46	42.525	42.46	531
1738711800	42.8992	0.38	0.90	42.5159	42.8992	42.5159	820
1738625400	42.5159	-0.23	-0.53	42.12	42.54	42.12	23
1738366200	42.7442	-0.33	-0.76	43.0697	43.0697	42.7442	126
1738279800	43.0697	0.38	0.89	42.6882	43.0697	42.6882	28
1738193400	42.6882	0.29	0.69	42.3977	42.87	42.3977	1110
1738107000	42.3977	-0.11	-0.26	42.5	42.5	42.27	182

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV) Historical

ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free