ProShares MSCI Emerging Markets Dividend Growers ETF (EMDV)

EMDV
🏛️ 미국 →
44.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 44.92 44.92 44.92 44.92 0.0M
2025-09-25 45.09 45.09 45.09 45.09 0.0M
2025-09-24 45.77 45.82 45.34 45.44 0.0M
2025-09-23 45.86 45.86 45.86 45.86 0.0M
2025-09-22 46.00 46.00 46.00 46.00 0.0M
2025-09-19 46.33 46.33 46.33 46.33 0.0M
2025-09-18 46.43 46.43 46.43 46.43 0.0M
2025-09-17 46.75 46.75 46.75 46.75 0.0M
2025-09-16 46.65 46.65 46.65 46.65 0.0M
2025-09-15 45.82 46.62 45.82 46.61 0.0M
2025-09-12 46.55 46.55 46.55 46.55 0.0M
2025-09-11 46.74 46.77 46.74 46.77 0.0M
2025-09-10 46.55 46.64 46.49 46.55 0.0M
2025-09-09 46.44 46.44 46.44 46.44 0.0M
2025-09-08 46.43 46.43 46.43 46.43 0.0M
2025-09-05 45.82 46.23 45.82 46.15 0.0M
2025-09-04 46.05 46.05 46.05 46.05 0.0M
2025-09-03 46.09 46.09 46.09 46.09 0.0M
2025-09-02 46.20 46.20 46.20 46.20 0.0M
2025-08-29 46.05 46.07 46.05 46.07 0.0M
2025-08-28 46.33 46.33 46.33 46.33 0.0M
2025-08-27 46.09 46.26 46.07 46.26 0.0M
2025-08-26 46.64 46.64 46.64 46.64 0.0M
2025-08-25 46.85 46.85 46.85 46.85 0.0M
2025-08-22 46.91 46.93 46.91 46.93 0.0M
2025-08-21 46.27 46.27 46.27 46.27 0.0M
2025-08-20 46.25 46.25 46.25 46.25 0.0M
2025-08-19 45.92 45.92 45.92 45.92 0.0M
2025-08-18 46.04 46.04 46.04 46.04 0.0M
2025-08-15 46.06 46.06 45.91 45.91 0.0M
2025-08-14 45.91 45.91 45.91 45.91 0.0M
2025-08-13 46.35 46.35 46.35 46.35 0.0M
2025-08-12 46.15 46.15 46.15 46.15 0.0M
2025-08-11 45.91 45.91 45.91 45.91 0.0M
2025-08-08 45.98 45.98 45.98 45.98 0.0M
2025-08-07 45.87 46.02 45.85 46.02 0.0M
2025-08-06 45.76 45.86 45.76 45.86 0.0M
2025-08-05 45.74 45.74 45.74 45.74 0.0M
2025-08-04 45.42 45.42 45.42 45.42 0.0M
2025-08-01 45.32 45.32 45.32 45.32 0.0M
2025-07-31 45.45 45.52 45.44 45.44 0.0M
2025-07-30 45.83 45.83 45.83 45.83 0.0M
2025-07-29 46.04 46.04 46.04 46.04 0.0M
2025-07-28 45.74 45.74 45.74 45.74 0.0M
2025-07-25 45.96 45.96 45.96 45.96 0.0M
2025-07-24 46.18 46.18 46.18 46.18 0.0M
2025-07-23 46.43 46.56 46.43 46.56 0.0M
2025-07-22 46.46 46.46 46.46 46.46 0.0M
2025-07-21 46.35 46.35 46.35 46.35 0.0M
2025-07-18 46.25 46.25 46.22 46.22 0.0M
2025-07-17 46.28 46.28 46.28 46.28 0.0M
2025-07-16 46.02 46.02 46.02 46.02 0.0M
2025-07-15 45.95 45.95 45.95 45.95 0.0M
2025-07-14 46.00 46.00 45.97 45.97 0.0M
2025-07-11 45.85 45.85 45.85 45.85 0.0M
2025-07-10 45.95 46.06 45.95 46.06 0.0M
2025-07-09 45.99 45.99 45.99 45.99 0.0M
2025-07-08 45.96 45.96 45.96 45.96 0.0M
2025-07-07 45.85 45.85 45.77 45.77 0.0M
2025-07-03 46.25 46.25 46.19 46.19 0.0M
2025-07-02 45.92 45.98 45.92 45.93 0.0M
2025-07-01 45.74 45.78 45.74 45.78 0.0M
2025-06-30 45.68 45.68 45.68 45.68 0.0M
2025-06-27 45.42 45.42 45.32 45.32 0.0M
2025-06-26 45.54 45.54 45.54 45.54 0.0M
2025-06-25 45.45 45.45 45.45 45.45 0.0M
2025-06-24 45.43 45.72 45.43 45.72 0.0M
2025-06-23 44.76 45.04 44.76 45.04 0.0M
2025-06-20 44.64 44.69 44.64 44.69 0.0M
2025-06-18 44.69 44.76 44.69 44.76 0.0M
2025-06-17 44.78 44.78 44.78 44.78 0.0M
2025-06-16 45.24 45.24 45.24 45.24 0.0M
2025-06-13 45.06 45.10 44.92 45.01 0.0M
2025-06-12 45.61 45.61 45.61 45.61 0.0M
2025-06-11 45.62 45.62 45.62 45.62 0.0M
2025-06-10 45.71 45.71 45.71 45.71 0.0M
2025-06-09 45.68 45.68 45.68 45.68 0.0M
2025-06-06 45.43 45.45 45.43 45.45 0.0M
2025-06-05 45.35 45.35 45.35 45.35 0.0M
2025-06-04 45.11 45.30 45.11 45.30 0.0M
2025-06-03 44.78 44.89 44.78 44.87 0.0M
2025-06-02 44.77 44.82 44.77 44.82 0.0M
2025-05-30 44.73 44.73 44.73 44.73 0.0M
2025-05-29 45.17 45.17 45.17 45.17 0.0M
2025-05-28 44.69 44.82 44.69 44.82 0.0M
2025-05-27 44.93 45.00 44.84 44.92 0.0M
2025-05-23 44.60 44.90 44.60 44.90 0.0M
2025-05-22 44.71 44.71 44.71 44.71 0.0M
2025-05-21 44.96 44.96 44.87 44.87 0.0M
2025-05-20 44.76 44.84 44.76 44.84 0.0M
2025-05-19 44.85 44.88 44.85 44.88 0.0M
2025-05-16 44.91 44.91 44.91 44.91 0.0M
2025-05-15 44.92 44.92 44.92 44.92 0.0M
2025-05-14 45.03 45.24 43.40 45.04 0.0M
2025-05-13 44.96 44.96 44.96 44.96 0.0M
2025-05-12 44.95 44.95 44.95 44.95 0.0M
2025-05-09 44.12 44.12 44.10 44.10 0.0M
2025-05-08 44.10 44.11 44.10 44.11 0.0M
2025-05-07 44.21 44.21 44.21 44.21 0.0M
2025-05-06 44.59 44.59 44.59 44.59 0.0M
2025-05-05 44.72 44.72 44.72 44.72 0.0M
2025-05-02 44.54 44.54 44.54 44.54 0.0M
2025-05-01 43.94 43.94 43.82 43.82 0.0M
2025-04-30 43.90 43.90 43.90 43.90 0.0M
2025-04-29 43.95 43.95 43.95 43.95 0.0M
2025-04-28 43.90 43.92 43.90 43.92 0.0M
2025-04-25 43.96 44.07 43.96 44.07 0.0M
2025-04-24 44.21 44.21 44.21 44.21 0.0M
2025-04-23 43.91 43.91 43.91 43.91 0.0M
2025-04-22 43.50 43.70 43.50 43.70 0.0M
2025-04-21 43.20 43.20 43.20 43.20 0.0M
2025-04-17 43.21 43.21 43.21 43.21 0.0M
2025-04-16 42.95 42.95 42.95 42.95 0.0M
2025-04-15 42.70 42.85 42.70 42.85 0.0M
2025-04-14 41.50 42.78 40.05 42.78 0.0M
2025-04-11 42.14 42.47 42.14 42.47 0.0M
2025-04-10 41.75 41.75 41.75 41.75 0.0M
2025-04-09 41.76 41.76 41.76 41.76 0.0M
2025-04-08 43.40 43.40 40.29 40.29 0.0M
2025-04-07 38.76 41.29 38.76 40.43 0.0M
2025-04-04 41.92 41.92 41.37 41.62 0.0M
2025-04-03 43.23 43.32 43.22 43.23 0.0M
2025-04-02 43.46 43.55 43.42 43.55 0.0M
2025-04-01 43.12 43.36 43.11 43.36 0.0M
2025-03-31 43.19 43.26 43.19 43.26 0.0M
2025-03-28 43.31 43.31 43.31 43.31 0.0M
2025-03-27 43.98 43.98 43.98 43.98 0.0M
2025-03-26 43.74 43.74 43.74 43.74 0.0M
2025-03-25 43.87 43.87 43.87 43.87 0.0M
2025-03-24 43.66 43.66 43.66 43.66 0.0M
2025-03-21 43.62 43.62 43.56 43.57 0.0M
2025-03-20 43.61 43.61 43.61 43.61 0.0M
2025-03-19 44.11 44.16 44.10 44.10 0.0M
2025-03-18 43.93 44.00 43.93 44.00 0.0M
2025-03-17 43.90 44.13 43.90 44.13 0.0M
2025-03-14 43.74 43.74 43.74 43.74 0.0M
2025-03-13 42.83 42.84 42.83 42.83 0.0M
2025-03-12 42.86 42.96 42.86 42.96 0.0M
2025-03-11 42.76 42.88 42.76 42.88 0.0M
2025-03-10 42.60 42.63 42.43 42.52 0.0M
2025-03-07 43.09 43.09 43.00 43.06 0.0M
2025-03-06 42.95 42.95 42.95 42.95 0.0M
2025-03-05 42.82 43.14 42.82 43.14 0.0M
2025-03-04 42.18 42.33 42.18 42.33 0.0M
2025-03-03 42.21 42.21 42.21 42.21 0.0M
2025-02-28 42.25 42.46 42.22 42.46 0.0M
2025-02-27 42.97 42.97 42.92 42.92 0.0M
2025-02-26 43.15 43.15 43.15 43.15 0.0M
2025-02-25 43.12 43.12 43.12 43.12 0.0M
2025-02-24 43.27 43.27 43.24 43.24 0.0M
2025-02-21 43.59 43.60 43.59 43.60 0.0M
2025-02-20 43.79 43.86 43.71 43.86 0.0M
2025-02-19 43.34 43.45 43.28 43.40 0.0M
2025-02-18 43.39 43.54 43.39 43.43 0.0M
2025-02-14 43.35 43.35 43.35 43.35 0.0M
2025-02-13 42.81 43.01 42.39 43.01 0.0M
2025-02-12 42.64 42.64 42.64 42.64 0.0M
2025-02-11 42.45 42.52 42.45 42.52 0.0M
2025-02-10 42.67 42.67 42.67 42.67 0.0M
2025-02-07 42.46 42.51 42.46 42.51 0.0M
2025-02-06 42.60 42.60 42.60 42.60 0.0M
2025-02-05 42.46 42.53 42.46 42.47 0.0M
2025-02-04 42.74 42.90 42.74 42.90 0.0M
2025-02-03 42.57 42.65 42.52 42.52 0.0M
2025-01-31 43.04 43.04 42.74 42.74 0.0M
2025-01-30 43.07 43.07 43.07 43.07 0.0M
2025-01-29 42.87 42.87 42.69 42.69 0.0M
2025-01-28 42.27 42.40 42.27 42.40 0.0M
2025-01-27 42.58 42.58 42.51 42.51 0.0M
2025-01-24 42.72 42.80 42.72 42.77 0.0M
2025-01-23 42.40 42.63 42.40 42.58 0.0M
2025-01-22 42.25 42.25 42.25 42.25 0.0M
2025-01-21 42.54 42.57 42.47 42.47 0.0M
2025-01-17 42.34 42.34 42.34 42.34 0.0M
2025-01-16 42.01 42.01 41.98 41.98 0.0M
2025-01-15 42.12 42.12 42.12 42.12 0.0M
2025-01-14 41.76 41.76 41.76 41.76 0.0M
2025-01-13 41.48 41.53 41.41 41.50 0.0M
2025-01-10 41.65 41.65 41.65 41.65 0.0M
2025-01-08 42.48 42.48 42.48 42.48 0.0M
2025-01-07 42.52 42.52 42.09 42.37 0.0M
2025-01-06 42.36 42.36 42.36 42.36 0.0M
2025-01-03 42.61 42.61 42.61 42.61 0.0M
2025-01-02 42.78 42.78 42.66 42.68 0.0M