ProShares Decline of the Retail Store ETF (EMTY) Historical Stock Data
14.79 ↓0.20 (-1.31%)
As of April 29, 2024, 1:26pm EST.
Historical Data
In the past 30 trading days, EMTY is up 0.39% a day on average. There have been 20 days where ProShares Decline of the Retail Store ETF closed green and 10 days where EMTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.99 | 14.99 | ↓$0.00 (-0.03%) | 14.99 | 14.99 | 1.07K |
| 2024-04-29 | 14.68 | 14.78 | ↑$0.10 (0.66%) | 14.68 | 14.82 | 1.28K |
| 2024-04-26 | 14.69 | 14.71 | ↑$0.02 (0.13%) | 14.63 | 14.71 | 4.29K |
| 2024-04-25 | 14.92 | 14.83 | ↓$0.09 (-0.59%) | 14.83 | 14.95 | 1.20K |
| 2024-04-24 | 14.75 | 14.76 | ↑$0.01 (0.03%) | 14.74 | 14.76 | 409 |
| 2024-04-23 | 14.71 | 14.75 | ↑$0.04 (0.25%) | 14.71 | 14.75 | 2.73K |
| 2024-04-22 | 14.79 | 14.88 | ↑$0.09 (0.62%) | 14.76 | 14.92 | 5.86K |
| 2024-04-19 | 14.92 | 14.89 | ↓$0.03 (-0.20%) | 14.89 | 14.95 | 2.27K |
| 2024-04-18 | 14.90 | 15.00 | ↑$0.11 (0.70%) | 14.90 | 15.02 | 508 |
| 2024-04-17 | 14.81 | 14.98 | ↑$0.17 (1.16%) | 14.81 | 14.98 | 2.89K |
| 2024-04-16 | 14.97 | 14.98 | ↑$0.01 (0.06%) | 14.93 | 15.02 | 6.63K |
| 2024-04-15 | 14.73 | 14.94 | ↑$0.21 (1.43%) | 14.61 | 14.94 | 10.88K |
| 2024-04-12 | 14.37 | 14.77 | ↑$0.40 (2.81%) | 14.37 | 14.79 | 9.72K |
| 2024-04-11 | 14.45 | 14.40 | ↓$0.05 (-0.38%) | 14.40 | 14.53 | 3.65K |
| 2024-04-10 | 14.55 | 14.44 | ↓$0.12 (-0.79%) | 14.44 | 14.55 | 1.73K |
| 2024-04-09 | 14.26 | 14.26 | ↑$0.00 (0.00%) | 14.26 | 14.26 | 343 |
| 2024-04-08 | 14.09 | 14.20 | ↑$0.11 (0.79%) | 14.09 | 14.20 | 1.07K |
| 2024-04-05 | 14.16 | 14.13 | ↓$0.03 (-0.20%) | 14.10 | 14.17 | 2.10K |
| 2024-04-04 | 13.99 | 14.13 | ↑$0.14 (1.02%) | 13.89 | 14.18 | 5.23K |
| 2024-04-03 | 13.94 | 14.02 | ↑$0.08 (0.55%) | 13.92 | 14.02 | 3.78K |
| 2024-04-02 | 13.53 | 13.81 | ↑$0.28 (2.10%) | 13.53 | 13.87 | 6.76K |
| 2024-04-01 | 13.28 | 13.47 | ↑$0.19 (1.45%) | 13.11 | 13.47 | 3.08K |
| 2024-03-28 | 13.28 | 13.25 | ↓$0.03 (-0.19%) | 13.25 | 13.28 | 3.16K |
| 2024-03-27 | 13.40 | 13.30 | ↓$0.10 (-0.72%) | 13.30 | 13.40 | 498 |
| 2024-03-26 | 13.45 | 13.53 | ↑$0.08 (0.61%) | 13.44 | 13.53 | 5.94K |
| 2024-03-25 | 13.37 | 13.54 | ↑$0.17 (1.27%) | 13.37 | 13.54 | 1.46K |
| 2024-03-22 | 13.39 | 13.47 | ↑$0.08 (0.60%) | 13.39 | 13.47 | 0.96K |
| 2024-03-21 | 13.49 | 13.36 | ↓$0.13 (-0.96%) | 13.34 | 13.52 | 8.99K |
| 2024-03-20 | 13.52 | 13.37 | ↓$0.15 (-1.13%) | 13.28 | 13.55 | 8.90K |
| 2024-03-19 | 13.60 | 13.67 | ↑$0.07 (0.54%) | 13.60 | 13.75 | 4.11K |
Create an account or log in to view more rows.
$EMTY who here can't stand the CEO?
$EMTY already bouncing back.
$EMTY I mean ... head and shoulders .....
$EMTY let’s go baby!
$EMTY go time
$EMTY the redness has arrived
$EMTY Lol she wants higher
$EMTY take us to the moon
lets goooooo
$EMTY Dumping started...
Get out while you can...
$EMTY no pain no gain