Emerging Markets Proshares (NY: EMDV )

55.98 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 56.18 56.18 55.91 55.98 1,812 -0.01(-0.02%)
Dec 02, 2020 56.08 56.08 55.99 55.99 545 +0.08(+0.14%)
Dec 01, 2020 55.72 56.06 55.72 55.91 3,934 +1.05(+1.91%)
Nov 30, 2020 55.16 55.16 54.86 54.86 567 -1.19(-2.12%)
Nov 27, 2020 56.05 56.05 56.05 56.05 100 +0.36(+0.65%)
Nov 25, 2020 55.80 55.97 55.67 55.69 700 -0.42(-0.74%)
Nov 24, 2020 55.94 56.10 55.75 56.10 2,402 +0.55(+0.98%)
Nov 23, 2020 55.83 55.83 55.45 55.56 13,716 -0.12(-0.21%)
Nov 20, 2020 55.72 55.72 55.46 55.67 800 -0.02(-0.03%)
Nov 19, 2020 55.60 55.69 55.60 55.69 1,125 -0.14(-0.24%)
Nov 18, 2020 55.76 56.04 55.72 55.83 1,087 +0.42(+0.76%)
Nov 17, 2020 55.28 55.53 55.28 55.40 3,998 -0.03(-0.05%)
Nov 16, 2020 55.46 55.60 55.43 55.43 2,602 +0.45(+0.82%)
Nov 13, 2020 55.05 55.10 54.71 54.98 21,300 +0.25(+0.46%)
Nov 12, 2020 55.13 55.32 54.61 54.73 6,909 -0.54(-0.98%)
Nov 11, 2020 55.10 55.27 55.10 55.27 756 +0.32(+0.59%)
Nov 10, 2020 54.40 54.98 54.22 54.95 18,301 +0.91(+1.68%)
Nov 09, 2020 54.55 54.55 54.04 54.04 1,856 +0.86(+1.62%)
Nov 06, 2020 53.18 53.18 53.18 53.18 100 +0.37(+0.69%)
Nov 05, 2020 52.31 52.81 52.18 52.81 4,565 +1.28(+2.47%)
Nov 04, 2020 51.51 51.55 51.48 51.53 3,937 +1.01(+1.99%)
Nov 03, 2020 49.94 50.53 49.92 50.53 16,515 +0.79(+1.58%)
Nov 02, 2020 49.74 49.74 49.74 49.74 205 +0.35(+0.71%)
Oct 30, 2020 49.84 49.84 49.28 49.39 1,000 -0.61(-1.22%)
Oct 29, 2020 49.78 50.00 49.68 50.00 10,601 +0.29(+0.59%)
Oct 28, 2020 49.99 49.99 49.71 49.71 12,096 -1.12(-2.20%)
Oct 27, 2020 50.85 50.90 50.83 50.83 961 +0.09(+0.17%)
Oct 26, 2020 50.88 50.88 50.50 50.74 1,647 -0.43(-0.84%)
Oct 23, 2020 50.70 51.17 50.70 51.17 12,200 +0.49(+0.96%)
Oct 22, 2020 50.69 50.69 50.69 50.69 356 +0.11(+0.21%)
Oct 21, 2020 50.72 50.72 50.58 50.58 412 +0.19(+0.39%)
Oct 20, 2020 50.38 50.38 50.38 50.38 82 +0.48(+0.96%)
Oct 19, 2020 50.12 50.22 49.79 49.90 6,854 +0.05(+0.10%)
Oct 16, 2020 49.79 49.87 49.73 49.85 1,900 +0.10(+0.19%)
Oct 15, 2020 49.61 49.76 49.61 49.76 3,758 -0.29(-0.57%)
Oct 14, 2020 50.28 50.28 50.05 50.05 598 -0.30(-0.59%)
Oct 13, 2020 50.31 50.39 50.13 50.34 1,759 -0.18(-0.36%)
Oct 12, 2020 50.58 50.67 50.53 50.53 2,676 -0.08(-0.17%)
Oct 09, 2020 50.43 50.70 50.30 50.61 1,300 +0.14(+0.27%)
Oct 08, 2020 50.29 50.50 50.25 50.47 11,355 +0.26(+0.53%)
Oct 07, 2020 50.11 50.21 50.02 50.21 5,775 +0.44(+0.87%)
Oct 06, 2020 49.99 49.99 49.77 49.77 350 +0.02(+0.04%)
Oct 05, 2020 49.81 49.90 49.75 49.75 263 +0.51(+1.04%)
Oct 02, 2020 49.19 49.51 49.09 49.24 10,000 -0.38(-0.76%)
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.