ProShares Decline of the Retail Store ETF (EMTY) Historical Stock Data
13.38 ↑0.09 (0.70%)
As of February 3, 2023, 12:03pm EST.
Historical Data
In the past 30 trading days, EMTY is down -0.22% a day on average. There have been 13 days where ProShares Decline of the Retail Store ETF closed green and 17 days where EMTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 13.33 | 13.28 | ↓$0.05 (-0.36%) | 13.21 | 13.34 | 45.92K |
| 2023-02-01 | 13.79 | 13.51 | ↓$0.28 (-2.03%) | 13.43 | 13.80 | 10.23K |
| 2023-01-31 | 13.93 | 13.77 | ↓$0.16 (-1.15%) | 13.77 | 13.94 | 28.80K |
| 2023-01-30 | 13.98 | 13.99 | ↑$0.01 (0.10%) | 13.90 | 14.02 | 8.72K |
| 2023-01-27 | 14.01 | 13.89 | ↓$0.12 (-0.84%) | 13.85 | 14.07 | 4.82K |
| 2023-01-26 | 13.91 | 14.04 | ↑$0.13 (0.93%) | 13.91 | 14.09 | 12.14K |
| 2023-01-25 | 14.31 | 14.09 | ↓$0.22 (-1.52%) | 14.07 | 14.31 | 51.71K |
| 2023-01-24 | 14.10 | 14.18 | ↑$0.08 (0.56%) | 14.10 | 14.19 | 6.54K |
| 2023-01-23 | 14.32 | 14.09 | ↓$0.23 (-1.63%) | 14.04 | 14.32 | 12.99K |
| 2023-01-20 | 14.59 | 14.34 | ↓$0.25 (-1.70%) | 14.32 | 14.64 | 22.44K |
| 2023-01-19 | 14.35 | 14.55 | ↑$0.20 (1.39%) | 14.35 | 14.60 | 68.12K |
| 2023-01-18 | 14.01 | 14.29 | ↑$0.28 (2.00%) | 13.91 | 14.29 | 26.32K |
| 2023-01-17 | 14.01 | 14.05 | ↑$0.04 (0.29%) | 14.00 | 14.11 | 18.16K |
| 2023-01-13 | 14.04 | 14.04 | ↑$0.00 (0.02%) | 14.00 | 14.06 | 6.86K |
| 2023-01-12 | 14.01 | 14.06 | ↑$0.05 (0.34%) | 14.01 | 14.19 | 22.57K |
| 2023-01-11 | 14.20 | 14.10 | ↓$0.10 (-0.70%) | 14.02 | 14.20 | 36.18K |
| 2023-01-10 | 14.46 | 14.28 | ↓$0.18 (-1.24%) | 14.28 | 14.48 | 20.88K |
| 2023-01-09 | 14.27 | 14.45 | ↑$0.18 (1.26%) | 14.27 | 14.49 | 37.05K |
| 2023-01-06 | 14.61 | 14.34 | ↓$0.27 (-1.85%) | 14.30 | 14.61 | 40.60K |
| 2023-01-05 | 14.76 | 14.79 | ↑$0.03 (0.20%) | 14.76 | 14.88 | 16.55K |
| 2023-01-04 | 14.78 | 14.64 | ↓$0.14 (-0.95%) | 14.53 | 14.85 | 38.50K |
| 2023-01-03 | 14.70 | 14.91 | ↑$0.21 (1.43%) | 14.64 | 14.98 | 7.59K |
| 2022-12-30 | 14.87 | 14.81 | ↓$0.06 (-0.41%) | 14.80 | 14.88 | 9.47K |
| 2022-12-29 | 14.86 | 14.82 | ↓$0.04 (-0.27%) | 14.75 | 14.88 | 73.56K |
| 2022-12-28 | 14.66 | 14.98 | ↑$0.32 (2.18%) | 14.66 | 15.00 | 21.57K |
| 2022-12-27 | 14.87 | 14.76 | ↓$0.11 (-0.74%) | 14.75 | 14.88 | 28.65K |
| 2022-12-23 | 15.13 | 14.88 | ↓$0.25 (-1.65%) | 14.83 | 15.14 | 11.59K |
| 2022-12-22 | 15.08 | 15.12 | ↑$0.04 (0.27%) | 15.08 | 15.27 | 26.57K |
| 2022-12-21 | 15.11 | 15.04 | ↓$0.07 (-0.46%) | 14.94 | 15.11 | 15.02K |
| 2022-12-20 | 15.29 | 15.26 | ↓$0.03 (-0.20%) | 15.17 | 15.33 | 22.89K |
Create an account or log in to view more rows.
$EMTY just bought a half position.
$EMTY bought more
$EMTY looks like a loading
$EMTY we going up from here
$EMTY nice day!
$EMTY Going up
$EMTY Ride this train. You won't regret.
$EMTY Reinvest your dividends
$EMTY the market is selling off
$EMTY the time is near