Emerging Markets Proshares (NY: EMDV )

58.90 USD -1.30 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 59.61 59.61 58.90 58.90 1,355 -1.30(-2.16%)
May 11, 2021 59.84 60.20 59.84 60.20 1,206 -0.26(-0.42%)
May 10, 2021 60.48 60.56 60.43 60.45 767 -0.38(-0.63%)
May 07, 2021 61.01 61.01 60.69 60.83 9,814 +0.47(+0.79%)
May 06, 2021 60.36 60.36 60.36 60.36 18 +0.45(+0.74%)
May 05, 2021 59.82 59.92 59.79 59.92 4,960 +0.40(+0.67%)
May 04, 2021 59.58 59.83 59.37 59.52 3,788 -0.41(-0.69%)
May 03, 2021 59.54 59.93 59.52 59.93 983 +0.49(+0.82%)
Apr 30, 2021 60.05 60.05 59.44 59.44 1,800 -1.01(-1.67%)
Apr 29, 2021 60.16 60.45 60.10 60.45 1,932 +0.23(+0.37%)
Apr 28, 2021 59.93 60.22 59.93 60.22 489 +0.42(+0.70%)
Apr 27, 2021 59.94 59.94 59.58 59.80 1,028 +0.02(+0.03%)
Apr 26, 2021 59.78 59.99 59.78 59.78 3,003 -0.61(-1.01%)
Apr 23, 2021 60.54 60.64 60.39 60.39 500 +0.51(+0.85%)
Apr 22, 2021 59.88 59.88 59.88 59.88 39 -0.15(-0.24%)
Apr 21, 2021 60.02 60.24 59.65 60.03 3,193 +0.19(+0.32%)
Apr 20, 2021 60.00 60.00 59.74 59.84 9,472 -0.43(-0.71%)
Apr 19, 2021 60.27 60.27 60.27 60.27 202 -0.27(-0.45%)
Apr 16, 2021 60.53 60.53 60.53 60.53 200 +0.17(+0.27%)
Apr 15, 2021 59.91 60.37 59.90 60.37 1,847 +0.75(+1.27%)
Apr 14, 2021 59.82 59.82 59.62 59.62 2,573 +0.30(+0.50%)
Apr 13, 2021 59.59 59.78 59.32 59.32 3,030 -0.03(-0.06%)
Apr 12, 2021 59.24 59.36 59.24 59.35 1,375 -0.79(-1.31%)
Apr 09, 2021 60.13 60.20 60.01 60.14 2,500 -0.23(-0.38%)
Apr 08, 2021 60.17 60.39 60.17 60.37 3,335 +0.73(+1.23%)
Apr 07, 2021 59.75 59.75 59.60 59.63 1,115 -0.72(-1.20%)
Apr 06, 2021 60.64 60.66 60.36 60.36 5,796 +0.10(+0.16%)
Apr 05, 2021 60.06 60.46 59.99 60.26 4,116 +0.03(+0.06%)
Apr 01, 2021 60.44 60.48 60.23 60.23 4,000 +0.06(+0.10%)
Mar 31, 2021 60.00 60.17 60.00 60.17 628 -0.02(-0.03%)
Mar 30, 2021 60.19 60.19 60.19 60.19 59 -0.03(-0.06%)
Mar 29, 2021 60.22 60.22 60.22 60.22 72 -0.00(-0.00%)
Mar 26, 2021 59.40 60.22 59.40 60.22 4,000 +1.15(+1.95%)
Mar 25, 2021 58.76 59.21 58.76 59.07 1,348 -0.37(-0.62%)
Mar 24, 2021 59.63 59.80 59.44 59.44 1,341 -0.36(-0.60%)
Mar 23, 2021 60.23 60.35 59.80 59.80 2,508 -0.77(-1.26%)
Mar 22, 2021 60.59 60.79 60.44 60.56 2,597 -0.01(-0.02%)
Mar 19, 2021 60.30 60.57 60.30 60.57 700 +0.62(+1.03%)
Mar 18, 2021 60.17 60.39 59.96 59.96 1,633 -0.79(-1.31%)
Mar 17, 2021 60.08 60.98 60.08 60.75 1,480 +0.37(+0.62%)
Mar 16, 2021 60.47 60.47 60.35 60.38 723 +0.61(+1.02%)
Mar 15, 2021 59.58 59.77 59.51 59.77 709 +0.15(+0.25%)
Mar 12, 2021 59.40 59.64 59.32 59.62 2,300 -0.71(-1.18%)
Mar 11, 2021 60.12 60.49 60.12 60.33 2,301 +1.06(+1.79%)
Mar 10, 2021 59.38 59.38 59.26 59.26 702 -0.05(-0.09%)
Mar 09, 2021 59.11 59.55 59.10 59.32 6,064 +0.86(+1.48%)
Mar 08, 2021 58.36 58.71 58.36 58.46 2,309 -0.86(-1.45%)
Mar 05, 2021 58.96 59.32 58.82 59.32 1,500 +0.43(+0.73%)
Mar 04, 2021 59.99 59.99 58.89 58.89 652 -0.62(-1.03%)
Mar 03, 2021 59.57 59.57 59.33 59.50 865 +0.11(+0.19%)
Mar 02, 2021 59.22 59.49 59.22 59.39 3,858 -0.22(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.