Cboe BZX · EMDV · ETF
ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV) ETF price history
Every Cboe BZX trading session of ProShares MSCI Emerging Markets Dividend Growers ETF from Jan 27, 2016 to Sep 25, 2026: 2,682 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMDV adjusted close, 2016 to 2026
- $55.17
- All time high, 2021
- $48.51
- 52 week high, $43.73 low
- 2,682
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
EMDV key facts
- ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV) closed at $46.00 on Sep 25, 2026 on Cboe BZX.
- EMDV's all time high close is $55.17, set on Jun 4, 2021; its all time low close is $31.51 on Jan 27, 2016.
- EMDV's 52 week range is $43.73 to $48.51.
- EMDV returned +3.4% over the year to Sep 25, 2026 and -11.6% over five years.
- Over ten years EMDV returned +16%, +1.5% a year compounded.
- EMDV's deepest drawdown was -39.2% from Jan 26, 2018 to Mar 23, 2020.
- DataCedar holds 2,682 daily sessions of EMDV history from Jan 27, 2016 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
EMDV price chart, 2016 to 2026
EMDV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | +1.7% |
| 6 months | +1.2% |
| Year to date | -0.8% |
| 1 year | +3.4% |
| 3 years | +12.7% |
| 5 years | -11.6% |
| 10 years | +16.1% |
| Since Jan 27, 2016 | +46.0% |
| Compound annual growth, 10.7 years | +3.6% |
EMDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.17 on Jun 4, 2021
- All time low close
- $31.51 on Jan 27, 2016
- 52 week high
- $48.51 on Apr 17, 2026
- 52 week low
- $43.73 on Oct 10, 2025
- Deepest drawdown
- -39.2% from Jan 26, 2018 to Mar 23, 2020, recovered Jan 8, 2021
- Best single session
- +6.9% on Mar 17, 2020
- Worst single session
- -11.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 11.9%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2017, +27%
- Worst calendar year
- 2022, -18%
EMDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jan 27, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.75 | $48.51 | $44.41 | $46.00 | -1.0% | 59.7K | 184 |
| 2025 | $41.52 | $46.85 | $37.64 | $46.46 | +11.9% | 105.9K | 250 |
| 2024 | $41.18 | $49.49 | $33.62 | $41.52 | +0.1% | 183.6K | 252 |
| 2023 | $42.12 | $46.55 | $37.91 | $41.50 | -1.0% | 235.4K | 250 |
| 2022 | $51.49 | $53.22 | $35.87 | $41.93 | -18.2% | 422.2K | 251 |
| 2021 | $51.39 | $55.60 | $48.91 | $51.25 | +1.1% | 452.9K | 252 |
| 2020 | $51.32 | $51.90 | $30.09 | $50.69 | -0.1% | 1.5M | 253 |
| 2019 | $44.01 | $51.04 | $43.61 | $50.74 | +14.9% | 610.3K | 252 |
| 2018 | $48.13 | $52.53 | $40.27 | $44.14 | -7.5% | 1.1M | 251 |
| 2017 | $36.74 | $47.77 | $36.34 | $47.73 | +27.0% | 490.9K | 251 |
| 2016 | $31.26 | $40.55 | $31.26 | $37.59 | n/a | 443K | 236 |
EMDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.00 | -3.6% |
| August 2026 | $47.74 | +1.2% |
| July 2026 | $47.17 | +4.8% |
| June 2026 | $45.02 | -4.2% |
| May 2026 | $46.99 | -0.3% |
| April 2026 | $47.14 | +3.4% |
| March 2026 | $45.57 | -4.4% |
| February 2026 | $47.65 | +1.8% |
| January 2026 | $46.83 | +0.8% |
| December 2025 | $46.46 | -0.2% |
| November 2025 | $46.58 | +2.7% |
| October 2025 | $45.36 | +1.7% |
About the EMDV data
Daily bars. 2,682 sessions from Jan 27, 2016 to Sep 25, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- EGUS iShares ESG Aware MSCI USA Growth ETF
- EHCC Global X Ethereum Covered Call ETF
- EHY Amplify Ethereum Max Income Covered Call ETF
- EMAU Corgi Emerging Markets Equities 15% Structured Buffer ETF - August Series
- EMGF iShares Emerging Markets Equity Factor ETF
- EMHY iShares J.P. Morgan EM High Yield Bond ETF
- EMJL Corgi Emerging Markets Equities 15% Structured Buffer ETF - July Series
- EMJN Corgi Emerging Markets Equities 15% Structured Buffer ETF - June Series
Common questions
EMDV share price history
