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

26.06 USD -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:19 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 25.70 26.08 25.70 26.07 7,700 +0.16(+0.61%)
Oct 15, 2020 26.50 26.50 25.85 25.91 8,282 -0.39(-1.49%)
Oct 14, 2020 26.00 26.37 25.89 26.30 15,187 +0.12(+0.46%)
Oct 13, 2020 26.62 26.62 26.14 26.18 10,722 -0.21(-0.80%)
Oct 12, 2020 26.31 26.39 26.13 26.39 16,309 +0.02(+0.08%)
Oct 09, 2020 26.04 26.37 26.04 26.37 13,100 +0.05(+0.20%)
Oct 08, 2020 26.42 26.53 26.28 26.32 19,295 -0.32(-1.22%)
Oct 07, 2020 27.09 27.09 26.52 26.64 6,877 -0.73(-2.67%)
Oct 06, 2020 26.61 27.40 26.61 27.37 13,931 +0.62(+2.32%)
Oct 05, 2020 27.05 27.07 26.70 26.75 26,390 -0.58(-2.12%)
Oct 02, 2020 28.01 28.01 27.31 27.33 9,900 -0.16(-0.58%)
Oct 01, 2020 28.07 28.07 27.33 27.49 21,758 -0.68(-2.43%)
Sep 30, 2020 28.45 28.45 27.90 28.17 5,719 -0.41(-1.44%)
Sep 29, 2020 28.36 28.75 28.36 28.59 4,608 +0.41(+1.45%)
Sep 28, 2020 28.31 28.37 28.08 28.18 11,962 -0.54(-1.89%)
Sep 25, 2020 28.84 28.97 28.72 28.72 5,000 -0.15(-0.53%)
Sep 24, 2020 28.70 29.29 28.45 28.87 16,159 +0.20(+0.71%)
Sep 23, 2020 27.94 28.67 27.59 28.67 28,249 +0.65(+2.34%)
Sep 22, 2020 28.12 28.20 27.94 28.02 9,290 -0.31(-1.11%)
Sep 21, 2020 28.24 28.67 28.24 28.33 34,958 +0.61(+2.21%)
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%)
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.