Proshares Decline of The Retail Store ETF (NY: EMTY )

28.38 USD +0.66 (+2.38%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 27.55 28.01 27.40 27.72 12,300 +0.16(+0.58%)
Sep 17, 2020 27.62 27.68 27.40 27.56 10,375 +0.19(+0.69%)
Sep 16, 2020 27.29 27.59 27.12 27.37 34,036 -0.27(-0.98%)
Sep 15, 2020 27.21 27.72 27.18 27.64 8,576 +0.07(+0.25%)
Sep 14, 2020 27.82 27.82 27.49 27.57 11,353 -0.64(-2.27%)
Sep 10, 2020 28.21 28.21 28.21 0 +0.15(+0.53%)
Sep 09, 2020 28.02 28.34 27.93 28.06 24,911 -0.22(-0.78%)
Sep 08, 2020 28.32 28.43 27.95 28.28 13,760 +0.26(+0.94%)
Sep 04, 2020 27.73 28.60 27.73 28.02 29,700 +0.06(+0.20%)
Sep 03, 2020 27.40 28.24 27.21 27.96 39,055 +0.52(+1.88%)
Sep 02, 2020 27.64 27.88 27.41 27.44 45,805 -0.46(-1.65%)
Sep 01, 2020 28.31 28.41 27.87 27.90 22,732 -0.35(-1.22%)
Aug 31, 2020 28.13 28.52 28.10 28.25 17,579 +0.28(+1.01%)
Aug 27, 2020 27.97 27.97 27.97 0 -0.09(-0.33%)
Aug 26, 2020 28.29 28.29 28.00 28.06 10,670 -0.41(-1.43%)
Aug 25, 2020 28.18 28.63 28.18 28.47 20,516 +0.09(+0.31%)
Aug 24, 2020 28.79 28.91 28.38 28.38 9,564 -0.67(-2.31%)
Aug 21, 2020 29.38 29.38 28.97 29.05 15,600 -0.28(-0.95%)
Aug 20, 2020 29.04 29.33 29.04 29.33 10,918 +0.41(+1.42%)
Aug 19, 2020 28.75 28.96 28.70 28.92 9,833 +0.01(+0.04%)
Aug 18, 2020 28.10 29.02 28.10 28.91 24,756 +0.70(+2.48%)
Aug 17, 2020 28.58 28.61 28.18 28.21 15,697 -0.47(-1.64%)
Aug 14, 2020 29.15 29.15 28.58 28.67 15,200 -0.29(-0.99%)
Aug 13, 2020 28.70 29.08 28.70 28.96 6,254 +0.19(+0.66%)
Aug 12, 2020 28.98 29.06 28.75 28.77 14,117 -0.43(-1.46%)
Aug 11, 2020 28.81 29.20 28.53 29.20 46,954 +0.24(+0.83%)
Aug 10, 2020 29.48 29.48 28.90 28.96 23,900 -0.68(-2.31%)
Aug 07, 2020 30.25 30.25 29.64 29.64 7,500 -0.55(-1.82%)
Aug 06, 2020 29.61 30.23 29.61 30.19 39,458 +0.47(+1.58%)
Aug 05, 2020 29.96 30.11 29.72 29.72 9,298 -0.39(-1.30%)
Aug 04, 2020 30.54 30.56 30.02 30.11 26,924 -0.52(-1.70%)
Aug 03, 2020 30.45 31.03 30.45 30.63 8,962 +0.01(+0.03%)
Jul 31, 2020 30.55 30.97 30.46 30.62 10,600 +0.23(+0.74%)
Jul 30, 2020 30.01 30.42 30.01 30.39 4,718 +0.54(+1.83%)
Jul 29, 2020 30.40 30.40 29.84 29.85 20,835 -0.76(-2.48%)
Jul 28, 2020 30.97 30.97 30.41 30.61 7,089 -0.17(-0.55%)
Jul 27, 2020 30.92 31.03 30.74 30.78 25,018 -0.04(-0.12%)
Jul 24, 2020 30.64 30.85 30.41 30.82 12,200 +0.45(+1.47%)
Jul 23, 2020 30.30 30.60 29.96 30.37 31,110 +0.05(+0.16%)
Jul 22, 2020 30.48 30.72 30.32 30.32 15,622 -0.36(-1.17%)
Jul 21, 2020 31.50 31.51 30.46 30.68 51,072 -0.93(-2.94%)
Jul 20, 2020 31.13 31.94 31.13 31.61 53,707 +0.46(+1.48%)
Jul 17, 2020 31.10 31.21 31.01 31.15 6,600 +0.20(+0.65%)
Jul 16, 2020 31.19 31.31 30.91 30.95 16,090 -0.24(-0.76%)
Jul 15, 2020 31.83 31.83 31.12 31.19 41,225 -0.95(-2.97%)
Jul 14, 2020 32.98 33.02 32.14 32.14 32,104 -0.59(-1.80%)
Jul 13, 2020 32.29 32.87 31.99 32.73 32,424 +0.45(+1.39%)
Jul 10, 2020 32.95 32.95 32.25 32.28 23,200 -0.48(-1.47%)
Jul 09, 2020 32.01 33.04 32.01 32.76 42,171 +0.98(+3.10%)
Jul 08, 2020 32.00 32.29 31.78 31.78 50,714 -0.21(-0.67%)
Jul 07, 2020 31.96 32.06 31.50 31.99 21,887 +0.49(+1.56%)
Jul 06, 2020 31.04 31.65 31.04 31.50 26,336 -0.29(-0.91%)
Jul 02, 2020 31.30 31.90 31.18 31.79 19,300 -0.03(-0.09%)
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.